Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 10.30 | 10.70 | 10.05 | 10.20 | 592,256 | +0.00(+0.00%) |
Feb 27, 2017 | 11.30 | 11.75 | 10.05 | 10.20 | 1,165,886 | -1.15(-10.13%) |
Feb 24, 2017 | 11.60 | 11.75 | 11.30 | 11.35 | 684,621 | -0.05(-0.44%) |
Feb 23, 2017 | 11.75 | 11.75 | 11.35 | 11.40 | 775,300 | +0.05(+0.44%) |
Feb 22, 2017 | 11.50 | 11.66 | 11.15 | 11.35 | 772,913 | -0.20(-1.73%) |
Feb 21, 2017 | 11.50 | 11.75 | 11.35 | 11.55 | 775,856 | -0.25(-2.12%) |
Feb 17, 2017 | 11.80 | 11.80 | 11.80 | 0 | -0.20(-1.67%) | |
Feb 16, 2017 | 11.50 | 12.00 | 11.31 | 12.00 | 761,012 | +0.75(+6.67%) |
Feb 15, 2017 | 11.10 | 11.45 | 11.10 | 11.25 | 613,541 | -0.05(-0.44%) |
Feb 14, 2017 | 11.20 | 11.50 | 11.00 | 11.30 | 729,481 | +0.30(+2.73%) |
Feb 13, 2017 | 11.05 | 11.15 | 10.88 | 11.00 | 369,981 | -0.10(-0.90%) |
Feb 10, 2017 | 10.55 | 11.20 | 10.25 | 11.10 | 889,156 | +0.65(+6.22%) |
Feb 09, 2017 | 10.80 | 10.88 | 10.45 | 10.45 | 605,512 | -0.35(-3.24%) |
Feb 08, 2017 | 10.55 | 10.95 | 10.55 | 10.80 | 546,580 | +0.30(+2.86%) |
Feb 07, 2017 | 10.45 | 10.90 | 10.25 | 10.50 | 715,496 | +0.00(+0.00%) |
Feb 06, 2017 | 9.800 | 10.55 | 9.800 | 10.50 | 878,114 | +0.80(+8.25%) |
Feb 03, 2017 | 9.800 | 9.900 | 9.550 | 9.700 | 555,089 | -0.10(-1.02%) |
Feb 02, 2017 | 10.10 | 10.22 | 9.700 | 9.800 | 520,693 | -0.10(-1.01%) |
Feb 01, 2017 | 9.750 | 10.00 | 9.555 | 9.900 | 439,292 | +0.05(+0.51%) |
Jan 31, 2017 | 9.650 | 9.950 | 9.600 | 9.850 | 440,025 | +0.50(+5.35%) |
Jan 30, 2017 | 9.400 | 9.650 | 9.300 | 9.350 | 381,534 | -0.10(-1.06%) |
Jan 27, 2017 | 9.400 | 9.550 | 9.350 | 9.450 | 274,795 | +0.05(+0.53%) |
Jan 26, 2017 | 9.400 | 9.600 | 9.250 | 9.400 | 486,874 | -0.20(-2.08%) |
Jan 25, 2017 | 9.800 | 9.800 | 9.350 | 9.600 | 628,694 | -0.20(-2.04%) |
Jan 24, 2017 | 10.15 | 10.40 | 9.775 | 9.800 | 722,257 | -0.30(-2.97%) |
Jan 23, 2017 | 9.750 | 10.20 | 9.550 | 10.10 | 713,716 | +0.50(+5.21%) |
Jan 20, 2017 | 9.600 | 9.850 | 9.450 | 9.600 | 498,015 | +0.05(+0.52%) |
Jan 19, 2017 | 9.500 | 9.800 | 9.300 | 9.550 | 437,705 | -0.10(-1.04%) |
Jan 18, 2017 | 9.700 | 9.900 | 9.400 | 9.650 | 636,753 | -0.05(-0.52%) |
Jan 17, 2017 | 9.700 | 9.800 | 9.550 | 9.700 | 473,488 | +0.30(+3.19%) |
Jan 13, 2017 | 9.400 | 9.400 | 9.400 | 0 | +0.10(+1.08%) | |
Jan 12, 2017 | 9.450 | 9.700 | 9.150 | 9.300 | 541,468 | +0.00(+0.00%) |
Jan 11, 2017 | 9.500 | 9.600 | 9.150 | 9.300 | 521,680 | -0.20(-2.11%) |
Jan 10, 2017 | 8.950 | 9.500 | 8.950 | 9.500 | 643,715 | +0.65(+7.34%) |
Jan 09, 2017 | 9.050 | 9.200 | 8.750 | 8.850 | 541,885 | -0.05(-0.56%) |
Jan 06, 2017 | 9.250 | 9.400 | 8.625 | 8.900 | 610,309 | -0.50(-5.32%) |
Jan 05, 2017 | 8.850 | 9.550 | 8.850 | 9.400 | 878,391 | +0.75(+8.67%) |
Jan 04, 2017 | 8.900 | 8.950 | 8.500 | 8.650 | 519,073 | +0.00(+0.00%) |
Jan 03, 2017 | 8.150 | 8.700 | 8.150 | 8.650 | 473,598 | +0.50(+6.13%) |
Dec 30, 2016 | 8.150 | 8.150 | 8.150 | 0 | -0.20(-2.40%) | |
Dec 29, 2016 | 8.200 | 8.690 | 8.200 | 8.350 | 1,231,691 | +0.25(+3.09%) |
Dec 28, 2016 | 8.000 | 8.245 | 7.900 | 8.100 | 381,521 | -0.05(-0.61%) |
Dec 27, 2016 | 7.650 | 8.250 | 7.600 | 8.150 | 770,093 | +0.60(+7.95%) |
Dec 23, 2016 | 7.550 | 7.550 | 7.550 | 0 | +0.10(+1.34%) | |
Dec 22, 2016 | 7.600 | 7.800 | 7.400 | 7.450 | 565,884 | -0.20(-2.61%) |
Dec 21, 2016 | 7.900 | 7.940 | 7.600 | 7.650 | 475,500 | -0.15(-1.92%) |
Dec 20, 2016 | 7.600 | 7.900 | 7.450 | 7.800 | 628,600 | +0.00(+0.00%) |
Dec 19, 2016 | 7.700 | 8.050 | 7.600 | 7.800 | 913,637 | +0.10(+1.30%) |
Dec 16, 2016 | 8.300 | 8.350 | 7.700 | 7.700 | 3,606,316 | -0.50(-6.10%) |
Dec 15, 2016 | 8.650 | 8.850 | 8.100 | 8.200 | 1,160,034 | -0.75(-8.38%) |
Dec 14, 2016 | 9.650 | 9.736 | 8.950 | 8.950 | 780,526 | -0.65(-6.77%) |
Dec 13, 2016 | 9.500 | 9.600 | 9.300 | 9.600 | 456,008 | +0.10(+1.05%) |
Dec 12, 2016 | 9.450 | 9.650 | 9.350 | 9.500 | 705,644 | +0.05(+0.53%) |
Dec 09, 2016 | 9.950 | 10.05 | 9.350 | 9.450 | 602,785 | -0.55(-5.50%) |
Dec 08, 2016 | 10.25 | 10.35 | 9.850 | 10.00 | 496,995 | -0.25(-2.44%) |
Dec 07, 2016 | 10.20 | 10.38 | 10.05 | 10.25 | 346,515 | +0.20(+1.99%) |
Dec 06, 2016 | 10.35 | 10.60 | 10.00 | 10.05 | 561,122 | -0.30(-2.90%) |
Dec 05, 2016 | 9.950 | 10.50 | 9.850 | 10.35 | 497,614 | +0.25(+2.48%) |
Dec 02, 2016 | 9.700 | 10.28 | 9.700 | 10.10 | 597,081 | +0.35(+3.59%) |