Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 7.550 | 9.530 | 7.050 | 9.170 | 418,117 | +1.58(+20.82%) |
Feb 27, 2017 | 7.550 | 7.680 | 7.450 | 7.590 | 173,343 | +0.01(+0.13%) |
Feb 24, 2017 | 7.720 | 7.730 | 7.510 | 7.580 | 72,430 | -0.16(-2.07%) |
Feb 23, 2017 | 7.850 | 7.930 | 7.710 | 7.740 | 165,743 | -0.12(-1.53%) |
Feb 22, 2017 | 8.130 | 8.330 | 7.846 | 7.860 | 87,871 | -0.29(-3.56%) |
Feb 21, 2017 | 8.120 | 8.250 | 8.060 | 8.150 | 84,583 | +0.04(+0.49%) |
Feb 17, 2017 | 8.110 | 8.110 | 8.110 | 0 | +0.05(+0.62%) | |
Feb 16, 2017 | 8.030 | 8.210 | 7.910 | 8.060 | 68,601 | -0.05(-0.62%) |
Feb 15, 2017 | 7.920 | 8.175 | 7.890 | 8.110 | 118,952 | +0.19(+2.40%) |
Feb 14, 2017 | 7.780 | 8.020 | 7.750 | 7.920 | 98,010 | +0.14(+1.80%) |
Feb 13, 2017 | 7.900 | 8.060 | 7.750 | 7.780 | 116,082 | -0.12(-1.52%) |
Feb 10, 2017 | 7.990 | 8.110 | 7.880 | 7.900 | 88,753 | +0.00(+0.00%) |
Feb 09, 2017 | 7.870 | 7.970 | 7.750 | 7.900 | 96,577 | +0.11(+1.41%) |
Feb 08, 2017 | 7.850 | 7.950 | 7.760 | 7.790 | 92,195 | -0.16(-2.01%) |
Feb 07, 2017 | 7.930 | 7.970 | 7.800 | 7.950 | 87,198 | -0.02(-0.25%) |
Feb 06, 2017 | 8.000 | 8.190 | 7.891 | 7.970 | 125,758 | -0.20(-2.45%) |
Feb 03, 2017 | 8.170 | 8.350 | 8.030 | 8.170 | 94,709 | +0.14(+1.74%) |
Feb 02, 2017 | 7.950 | 8.180 | 7.854 | 8.030 | 126,575 | +0.02(+0.25%) |
Feb 01, 2017 | 7.950 | 8.100 | 7.930 | 8.010 | 62,619 | +0.06(+0.75%) |
Jan 31, 2017 | 7.960 | 8.055 | 7.750 | 7.950 | 97,882 | +0.00(+0.00%) |
Jan 30, 2017 | 8.050 | 8.150 | 7.910 | 7.950 | 213,700 | -0.16(-1.97%) |
Jan 27, 2017 | 8.070 | 8.145 | 7.840 | 8.110 | 140,722 | +0.03(+0.37%) |
Jan 26, 2017 | 8.180 | 8.205 | 8.035 | 8.080 | 78,453 | -0.08(-0.98%) |
Jan 25, 2017 | 8.200 | 8.290 | 8.120 | 8.160 | 94,066 | -0.01(-0.12%) |
Jan 24, 2017 | 8.000 | 8.307 | 7.830 | 8.170 | 74,229 | +0.22(+2.77%) |
Jan 23, 2017 | 8.040 | 8.040 | 7.870 | 7.950 | 88,318 | -0.10(-1.24%) |
Jan 20, 2017 | 7.850 | 8.070 | 7.850 | 8.050 | 53,409 | +0.20(+2.55%) |
Jan 19, 2017 | 8.000 | 8.080 | 7.810 | 7.850 | 76,856 | -0.12(-1.51%) |
Jan 18, 2017 | 8.060 | 8.090 | 7.910 | 7.970 | 90,543 | -0.03(-0.38%) |
Jan 17, 2017 | 8.060 | 8.120 | 7.900 | 8.000 | 166,793 | -0.09(-1.11%) |
Jan 13, 2017 | 8.090 | 8.090 | 8.090 | 0 | +0.09(+1.12%) | |
Jan 12, 2017 | 8.250 | 8.250 | 7.900 | 8.000 | 173,853 | -0.26(-3.15%) |
Jan 11, 2017 | 7.940 | 8.310 | 7.820 | 8.260 | 189,169 | +0.34(+4.29%) |
Jan 10, 2017 | 7.600 | 7.960 | 7.600 | 7.920 | 140,105 | +0.36(+4.76%) |
Jan 09, 2017 | 7.580 | 7.690 | 7.500 | 7.560 | 145,819 | +0.02(+0.27%) |
Jan 06, 2017 | 7.570 | 7.637 | 7.460 | 7.540 | 97,909 | +0.00(+0.00%) |
Jan 05, 2017 | 7.660 | 7.760 | 7.430 | 7.540 | 252,009 | -0.15(-1.95%) |
Jan 04, 2017 | 7.720 | 7.890 | 7.620 | 7.690 | 257,639 | -0.03(-0.39%) |
Jan 03, 2017 | 7.290 | 7.730 | 7.075 | 7.720 | 218,350 | +0.48(+6.63%) |
Dec 30, 2016 | 7.240 | 7.240 | 7.240 | 0 | +0.38(+5.54%) | |
Dec 29, 2016 | 6.990 | 7.080 | 6.570 | 6.860 | 186,640 | -0.14(-2.00%) |
Dec 28, 2016 | 7.130 | 7.201 | 6.800 | 7.000 | 247,978 | -0.16(-2.23%) |
Dec 27, 2016 | 7.300 | 7.350 | 7.150 | 7.160 | 210,913 | -0.14(-1.92%) |
Dec 23, 2016 | 7.300 | 7.300 | 7.300 | 0 | -0.04(-0.54%) | |
Dec 22, 2016 | 7.510 | 7.610 | 7.230 | 7.340 | 242,933 | -0.15(-2.00%) |
Dec 21, 2016 | 7.500 | 7.680 | 7.470 | 7.490 | 158,157 | +0.02(+0.27%) |
Dec 20, 2016 | 7.630 | 7.800 | 7.450 | 7.470 | 179,041 | -0.17(-2.23%) |
Dec 19, 2016 | 7.720 | 7.970 | 7.600 | 7.640 | 221,017 | -0.06(-0.78%) |
Dec 16, 2016 | 7.830 | 8.090 | 7.680 | 7.700 | 247,448 | -0.10(-1.28%) |
Dec 15, 2016 | 7.750 | 8.050 | 7.715 | 7.800 | 172,070 | +0.03(+0.39%) |
Dec 14, 2016 | 7.390 | 7.800 | 7.270 | 7.770 | 324,971 | +0.36(+4.86%) |
Dec 13, 2016 | 8.210 | 8.210 | 7.350 | 7.410 | 273,715 | -0.81(-9.85%) |
Dec 12, 2016 | 8.400 | 8.515 | 8.190 | 8.220 | 149,453 | -0.18(-2.14%) |
Dec 09, 2016 | 8.250 | 8.700 | 8.130 | 8.400 | 301,866 | +0.08(+0.96%) |
Dec 08, 2016 | 8.270 | 8.390 | 8.120 | 8.320 | 246,297 | +0.12(+1.46%) |
Dec 07, 2016 | 8.400 | 8.540 | 8.030 | 8.200 | 236,250 | -0.32(-3.76%) |
Dec 06, 2016 | 8.470 | 8.670 | 8.360 | 8.520 | 202,300 | -0.05(-0.58%) |
Dec 05, 2016 | 8.390 | 8.790 | 8.270 | 8.570 | 296,706 | +0.15(+1.78%) |
Dec 02, 2016 | 8.410 | 8.720 | 8.350 | 8.420 | 166,190 | -0.10(-1.17%) |