Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 8.300 | 8.350 | 8.100 | 8.150 | 692,787 | -0.20(-2.40%) |
Feb 27, 2017 | 8.050 | 8.500 | 8.050 | 8.350 | 1,969,311 | +0.25(+3.09%) |
Feb 24, 2017 | 8.050 | 8.200 | 7.900 | 8.100 | 603,985 | -0.20(-2.41%) |
Feb 23, 2017 | 8.500 | 8.750 | 8.000 | 8.300 | 1,350,463 | -0.25(-2.92%) |
Feb 22, 2017 | 8.750 | 8.850 | 8.450 | 8.550 | 1,072,185 | -0.15(-1.72%) |
Feb 21, 2017 | 8.300 | 8.750 | 8.255 | 8.700 | 1,533,965 | +0.50(+6.10%) |
Feb 17, 2017 | 8.200 | 8.200 | 8.200 | 0 | +0.25(+3.14%) | |
Feb 16, 2017 | 8.100 | 8.300 | 7.900 | 7.950 | 630,663 | -0.20(-2.45%) |
Feb 15, 2017 | 8.200 | 8.310 | 8.000 | 8.150 | 704,479 | -0.10(-1.21%) |
Feb 14, 2017 | 7.950 | 8.400 | 7.650 | 8.250 | 2,111,486 | +0.05(+0.61%) |
Feb 13, 2017 | 7.700 | 8.650 | 7.550 | 8.200 | 3,526,245 | +0.65(+8.61%) |
Feb 10, 2017 | 7.650 | 7.800 | 7.500 | 7.550 | 942,315 | +0.00(+0.00%) |
Feb 09, 2017 | 7.500 | 7.750 | 7.500 | 7.550 | 904,303 | +0.10(+1.34%) |
Feb 08, 2017 | 7.500 | 7.550 | 7.350 | 7.450 | 769,743 | +0.00(+0.00%) |
Feb 07, 2017 | 7.400 | 7.550 | 7.350 | 7.450 | 645,234 | +0.05(+0.68%) |
Feb 06, 2017 | 7.500 | 7.600 | 7.350 | 7.400 | 668,128 | -0.10(-1.33%) |
Feb 03, 2017 | 7.550 | 7.700 | 7.400 | 7.500 | 1,009,696 | +0.00(+0.00%) |
Feb 02, 2017 | 7.900 | 7.950 | 7.450 | 7.500 | 1,376,924 | -0.35(-4.46%) |
Feb 01, 2017 | 7.500 | 7.950 | 7.500 | 7.850 | 742,843 | +0.35(+4.67%) |
Jan 31, 2017 | 7.650 | 7.650 | 7.255 | 7.500 | 555,600 | -0.05(-0.66%) |
Jan 30, 2017 | 7.700 | 7.800 | 7.325 | 7.550 | 785,049 | -0.20(-2.58%) |
Jan 27, 2017 | 7.650 | 7.877 | 7.500 | 7.750 | 1,299,702 | +0.10(+1.31%) |
Jan 26, 2017 | 7.700 | 7.800 | 7.450 | 7.650 | 853,624 | -0.05(-0.65%) |
Jan 25, 2017 | 7.300 | 7.750 | 7.250 | 7.700 | 1,322,225 | +0.40(+5.48%) |
Jan 24, 2017 | 7.050 | 7.300 | 6.925 | 7.300 | 1,046,825 | +0.40(+5.80%) |
Jan 23, 2017 | 7.000 | 7.075 | 6.850 | 6.900 | 468,868 | -0.10(-1.43%) |
Jan 20, 2017 | 6.950 | 7.100 | 6.750 | 7.000 | 466,463 | +0.00(+0.00%) |
Jan 19, 2017 | 6.850 | 7.050 | 6.600 | 7.000 | 716,224 | +0.10(+1.45%) |
Jan 18, 2017 | 6.950 | 7.000 | 6.850 | 6.900 | 413,252 | -0.10(-1.43%) |
Jan 17, 2017 | 6.900 | 7.100 | 6.850 | 7.000 | 642,954 | +0.15(+2.19%) |
Jan 13, 2017 | 6.850 | 6.850 | 6.850 | 0 | +0.25(+3.79%) | |
Jan 12, 2017 | 6.700 | 6.950 | 6.600 | 6.600 | 751,082 | -0.05(-0.75%) |
Jan 11, 2017 | 6.650 | 6.700 | 6.500 | 6.650 | 741,494 | +0.00(+0.00%) |
Jan 10, 2017 | 6.300 | 6.650 | 6.300 | 6.650 | 513,928 | +0.45(+7.26%) |
Jan 09, 2017 | 6.300 | 6.300 | 6.150 | 6.200 | 359,321 | -0.10(-1.59%) |
Jan 06, 2017 | 6.350 | 6.375 | 6.250 | 6.300 | 200,336 | +0.00(+0.00%) |
Jan 05, 2017 | 6.300 | 6.350 | 6.150 | 6.300 | 369,525 | +0.00(+0.00%) |
Jan 04, 2017 | 6.200 | 6.300 | 6.150 | 6.300 | 727,818 | +0.20(+3.28%) |
Jan 03, 2017 | 6.000 | 6.175 | 5.900 | 6.100 | 2,248,100 | +0.20(+3.39%) |
Dec 30, 2016 | 5.900 | 5.900 | 5.900 | 0 | -0.05(-0.84%) | |
Dec 29, 2016 | 6.000 | 6.100 | 5.900 | 5.950 | 384,613 | -0.05(-0.83%) |
Dec 28, 2016 | 6.100 | 6.150 | 5.900 | 6.000 | 409,214 | -0.10(-1.64%) |
Dec 27, 2016 | 6.100 | 6.150 | 6.050 | 6.100 | 189,986 | +0.00(+0.00%) |
Dec 23, 2016 | 6.100 | 6.100 | 6.100 | 0 | +0.05(+0.83%) | |
Dec 22, 2016 | 6.050 | 6.150 | 6.000 | 6.050 | 438,854 | +0.00(+0.00%) |
Dec 21, 2016 | 6.100 | 6.100 | 6.000 | 6.050 | 465,917 | -0.05(-0.82%) |
Dec 20, 2016 | 6.050 | 6.150 | 5.900 | 6.100 | 912,609 | +0.10(+1.67%) |
Dec 19, 2016 | 6.150 | 6.200 | 5.950 | 6.000 | 538,384 | -0.15(-2.44%) |
Dec 16, 2016 | 6.250 | 6.250 | 6.050 | 6.150 | 360,792 | -0.10(-1.60%) |
Dec 15, 2016 | 6.100 | 6.350 | 6.100 | 6.250 | 689,047 | +0.05(+0.81%) |
Dec 14, 2016 | 6.300 | 6.400 | 6.150 | 6.200 | 328,241 | -0.15(-2.36%) |
Dec 13, 2016 | 6.400 | 6.525 | 6.250 | 6.350 | 316,248 | +0.05(+0.79%) |
Dec 12, 2016 | 6.600 | 6.700 | 6.250 | 6.300 | 303,643 | -0.30(-4.55%) |
Dec 09, 2016 | 6.800 | 6.900 | 6.550 | 6.600 | 583,865 | -0.15(-2.22%) |
Dec 08, 2016 | 6.750 | 6.750 | 6.650 | 6.750 | 361,967 | +0.10(+1.50%) |
Dec 07, 2016 | 6.800 | 6.950 | 6.600 | 6.650 | 782,653 | -0.15(-2.21%) |
Dec 06, 2016 | 6.850 | 6.850 | 6.500 | 6.800 | 580,591 | +0.15(+2.26%) |
Dec 05, 2016 | 6.550 | 6.800 | 6.400 | 6.650 | 1,006,140 | +0.20(+3.10%) |
Dec 02, 2016 | 6.250 | 6.550 | 6.175 | 6.450 | 503,660 | +0.10(+1.57%) |