Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 7.595 | 7.611 | 7.208 | 7.429 | 1,562,022 | -0.22(-2.89%) |
Feb 27, 2017 | 7.457 | 7.705 | 7.374 | 7.650 | 1,312,977 | +0.19(+2.59%) |
Feb 24, 2017 | 7.374 | 7.678 | 7.208 | 7.457 | 1,001,165 | +0.08(+1.12%) |
Feb 23, 2017 | 7.567 | 7.638 | 7.319 | 7.374 | 913,099 | -0.22(-2.91%) |
Feb 22, 2017 | 7.484 | 7.622 | 7.429 | 7.595 | 1,283,894 | +0.14(+1.85%) |
Feb 21, 2017 | 7.512 | 7.567 | 7.319 | 7.457 | 1,074,429 | +0.06(+0.75%) |
Feb 17, 2017 | 7.401 | 7.401 | 7.401 | 0 | -0.14(-1.83%) | |
Feb 16, 2017 | 7.788 | 7.788 | 7.374 | 7.540 | 1,639,316 | -0.25(-3.19%) |
Feb 15, 2017 | 7.899 | 8.064 | 7.512 | 7.788 | 1,873,211 | -0.19(-2.42%) |
Feb 14, 2017 | 8.451 | 8.506 | 7.926 | 7.981 | 4,027,709 | -0.69(-7.96%) |
Feb 13, 2017 | 8.893 | 8.932 | 8.630 | 8.672 | 541,490 | -0.19(-2.18%) |
Feb 10, 2017 | 8.810 | 8.962 | 8.727 | 8.865 | 727,457 | +0.03(+0.31%) |
Feb 09, 2017 | 8.699 | 8.948 | 8.534 | 8.838 | 955,971 | +0.11(+1.27%) |
Feb 08, 2017 | 8.782 | 8.423 | 8.727 | 730,600 | +0.22(+2.60%) | |
Feb 07, 2017 | 8.506 | 8.644 | 8.396 | 8.506 | 575,146 | -0.03(-0.32%) |
Feb 06, 2017 | 8.506 | 8.617 | 8.479 | 8.534 | 568,895 | +0.03(+0.32%) |
Feb 03, 2017 | 8.340 | 8.506 | 8.313 | 8.506 | 484,031 | +0.14(+1.65%) |
Feb 02, 2017 | 8.396 | 8.520 | 8.340 | 8.368 | 354,806 | -0.06(-0.66%) |
Feb 01, 2017 | 8.479 | 8.589 | 8.368 | 8.423 | 565,109 | -0.08(-0.97%) |
Jan 31, 2017 | 8.506 | 8.534 | 8.258 | 8.506 | 668,323 | -0.08(-0.96%) |
Jan 30, 2017 | 8.617 | 8.658 | 8.451 | 8.589 | 687,259 | +0.00(+0.00%) |
Jan 27, 2017 | 8.617 | 8.617 | 8.451 | 8.589 | 679,411 | +0.00(+0.00%) |
Jan 26, 2017 | 8.672 | 8.672 | 8.506 | 8.589 | 694,427 | -0.03(-0.32%) |
Jan 25, 2017 | 8.727 | 8.810 | 8.617 | 8.617 | 652,107 | -0.06(-0.64%) |
Jan 24, 2017 | 8.506 | 8.699 | 8.506 | 8.672 | 571,428 | +0.19(+2.28%) |
Jan 23, 2017 | 8.644 | 8.672 | 8.313 | 8.479 | 1,164,697 | -0.17(-1.92%) |
Jan 20, 2017 | 8.644 | 8.727 | 8.534 | 8.644 | 708,595 | +0.06(+0.64%) |
Jan 19, 2017 | 8.589 | 8.658 | 8.479 | 8.589 | 916,047 | +0.03(+0.32%) |
Jan 18, 2017 | 8.838 | 8.838 | 8.147 | 8.561 | 2,332,550 | -0.39(-4.32%) |
Jan 17, 2017 | 8.948 | 9.169 | 8.865 | 8.948 | 979,733 | +0.03(+0.31%) |
Jan 13, 2017 | 8.920 | 8.920 | 8.920 | 0 | +0.00(+0.00%) | |
Jan 12, 2017 | 9.031 | 9.058 | 8.699 | 8.920 | 813,189 | -0.17(-1.82%) |
Jan 11, 2017 | 9.058 | 9.114 | 8.838 | 9.086 | 898,639 | +0.06(+0.61%) |
Jan 10, 2017 | 8.644 | 9.086 | 8.644 | 9.031 | 853,343 | +0.41(+4.81%) |
Jan 09, 2017 | 8.644 | 8.727 | 8.368 | 8.617 | 1,683,711 | -0.08(-0.95%) |
Jan 06, 2017 | 9.031 | 9.061 | 8.589 | 8.699 | 2,040,632 | -0.36(-3.96%) |
Jan 05, 2017 | 9.445 | 9.528 | 9.058 | 9.058 | 1,651,108 | -0.55(-5.75%) |
Jan 04, 2017 | 9.362 | 9.666 | 9.141 | 9.611 | 1,317,563 | +0.30(+3.26%) |
Jan 03, 2017 | 9.556 | 9.556 | 9.169 | 9.307 | 1,388,846 | -0.28(-2.88%) |
Dec 30, 2016 | 9.583 | 9.583 | 9.583 | 0 | -0.14(-1.42%) | |
Dec 29, 2016 | 9.666 | 9.887 | 9.611 | 9.721 | 542,397 | +0.03(+0.28%) |
Dec 28, 2016 | 9.721 | 9.749 | 9.473 | 9.694 | 623,690 | +0.00(+0.00%) |
Dec 27, 2016 | 9.418 | 9.887 | 9.335 | 9.694 | 619,388 | +0.03(+0.29%) |
Dec 23, 2016 | 9.666 | 9.666 | 9.666 | 0 | +0.17(+1.74%) | |
Dec 22, 2016 | 9.915 | 9.942 | 9.418 | 9.500 | 916,068 | -0.39(-3.91%) |
Dec 21, 2016 | 10.11 | 10.16 | 9.777 | 9.887 | 909,723 | -0.30(-2.98%) |
Dec 20, 2016 | 10.14 | 10.38 | 10.14 | 10.19 | 588,109 | +0.06(+0.55%) |
Dec 19, 2016 | 10.05 | 10.22 | 9.970 | 10.14 | 1,030,265 | +0.17(+1.66%) |
Dec 16, 2016 | 10.03 | 10.27 | 9.970 | 9.970 | 1,997,559 | -0.03(-0.28%) |
Dec 15, 2016 | 9.942 | 10.08 | 9.832 | 9.997 | 915,400 | +0.11(+1.12%) |
Dec 14, 2016 | 10.03 | 10.03 | 9.749 | 9.887 | 660,167 | -0.19(-1.92%) |
Dec 13, 2016 | 9.942 | 10.23 | 9.942 | 10.08 | 1,502,958 | +0.08(+0.83%) |
Dec 12, 2016 | 10.16 | 10.21 | 9.832 | 9.997 | 1,486,305 | -0.25(-2.43%) |
Dec 09, 2016 | 10.16 | 10.47 | 10.10 | 10.25 | 1,158,230 | +0.08(+0.81%) |
Dec 08, 2016 | 10.25 | 10.27 | 10.05 | 10.16 | 1,154,381 | -0.14(-1.34%) |
Dec 07, 2016 | 10.14 | 10.41 | 10.12 | 10.30 | 1,107,595 | +0.19(+1.91%) |
Dec 06, 2016 | 10.38 | 10.38 | 9.887 | 10.11 | 1,082,803 | -0.19(-1.88%) |
Dec 05, 2016 | 10.11 | 10.49 | 10.08 | 10.30 | 1,540,778 | +0.33(+3.32%) |
Dec 02, 2016 | 10.05 | 10.08 | 9.777 | 9.970 | 1,782,232 | -0.17(-1.63%) |