Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 7.900 | 8.000 | 7.650 | 7.750 | 151,246 | -0.20(-2.52%) |
Feb 27, 2017 | 7.300 | 8.050 | 7.300 | 7.950 | 174,503 | +0.70(+9.66%) |
Feb 24, 2017 | 7.300 | 7.434 | 7.050 | 7.250 | 198,608 | -0.15(-2.03%) |
Feb 23, 2017 | 7.500 | 7.650 | 7.325 | 7.400 | 226,205 | -0.10(-1.33%) |
Feb 22, 2017 | 7.850 | 7.950 | 7.450 | 7.500 | 183,422 | -0.40(-5.06%) |
Feb 21, 2017 | 8.200 | 8.250 | 7.850 | 7.900 | 185,468 | -0.20(-2.47%) |
Feb 17, 2017 | 8.100 | 8.100 | 8.100 | 0 | +0.15(+1.89%) | |
Feb 16, 2017 | 7.150 | 8.000 | 7.000 | 7.950 | 505,529 | +0.80(+11.19%) |
Feb 15, 2017 | 7.200 | 7.550 | 7.100 | 7.150 | 167,646 | -0.05(-0.69%) |
Feb 14, 2017 | 7.300 | 7.375 | 6.700 | 7.200 | 228,064 | +0.05(+0.70%) |
Feb 13, 2017 | 7.400 | 7.600 | 7.050 | 7.150 | 232,459 | -0.15(-2.05%) |
Feb 10, 2017 | 6.950 | 7.750 | 6.950 | 7.300 | 306,231 | +0.45(+6.57%) |
Feb 09, 2017 | 6.500 | 7.180 | 6.400 | 6.850 | 345,118 | +0.45(+7.03%) |
Feb 08, 2017 | 6.350 | 7.200 | 6.075 | 6.400 | 376,088 | -0.05(-0.78%) |
Feb 07, 2017 | 6.900 | 7.050 | 6.400 | 6.450 | 244,403 | -0.45(-6.52%) |
Feb 06, 2017 | 6.950 | 7.100 | 6.850 | 6.900 | 269,287 | +0.00(+0.00%) |
Feb 03, 2017 | 7.200 | 7.300 | 6.950 | 6.900 | 126,290 | -0.30(-4.17%) |
Feb 02, 2017 | 7.200 | 7.300 | 7.100 | 7.200 | 94,862 | +0.00(+0.00%) |
Feb 01, 2017 | 7.400 | 7.450 | 7.200 | 7.200 | 159,340 | -0.05(-0.69%) |
Jan 31, 2017 | 7.300 | 7.450 | 7.100 | 7.250 | 392,570 | -0.15(-2.03%) |
Jan 30, 2017 | 8.200 | 8.200 | 7.350 | 7.400 | 144,704 | -0.75(-9.20%) |
Jan 27, 2017 | 8.250 | 8.400 | 8.050 | 8.150 | 53,993 | +0.00(+0.00%) |
Jan 26, 2017 | 8.300 | 8.550 | 8.100 | 8.150 | 72,346 | -0.20(-2.40%) |
Jan 25, 2017 | 8.250 | 8.550 | 8.084 | 8.350 | 154,491 | +0.25(+3.09%) |
Jan 24, 2017 | 8.450 | 8.500 | 8.050 | 8.100 | 97,872 | -0.30(-3.57%) |
Jan 23, 2017 | 8.500 | 8.650 | 8.300 | 8.400 | 112,483 | -0.10(-1.18%) |
Jan 20, 2017 | 8.850 | 9.450 | 8.350 | 8.500 | 129,466 | -0.25(-2.86%) |
Jan 19, 2017 | 8.750 | 8.950 | 8.600 | 8.750 | 97,706 | +0.00(+0.00%) |
Jan 18, 2017 | 9.000 | 9.250 | 8.600 | 8.750 | 128,780 | -0.20(-2.23%) |
Jan 17, 2017 | 9.250 | 9.250 | 8.850 | 8.950 | 93,628 | -0.45(-4.79%) |
Jan 13, 2017 | 9.400 | 9.400 | 9.400 | 0 | +0.15(+1.62%) | |
Jan 12, 2017 | 9.500 | 9.600 | 9.100 | 9.250 | 112,903 | -0.25(-2.63%) |
Jan 11, 2017 | 10.05 | 10.15 | 9.225 | 9.500 | 113,993 | -0.55(-5.47%) |
Jan 10, 2017 | 9.850 | 10.15 | 9.700 | 10.05 | 124,310 | +0.30(+3.08%) |
Jan 09, 2017 | 9.600 | 9.950 | 9.400 | 9.750 | 58,172 | +0.30(+3.17%) |
Jan 06, 2017 | 9.750 | 9.900 | 9.400 | 9.450 | 47,384 | -0.20(-2.07%) |
Jan 05, 2017 | 9.750 | 9.750 | 9.400 | 9.650 | 50,881 | -0.05(-0.52%) |
Jan 04, 2017 | 9.750 | 10.00 | 9.450 | 9.700 | 146,100 | +0.15(+1.57%) |
Jan 03, 2017 | 9.450 | 9.750 | 9.100 | 9.550 | 128,577 | +0.20(+2.14%) |
Dec 30, 2016 | 9.350 | 9.350 | 9.350 | 0 | -0.50(-5.08%) | |
Dec 29, 2016 | 9.850 | 9.950 | 9.500 | 9.850 | 53,807 | +0.00(+0.00%) |
Dec 28, 2016 | 9.900 | 10.00 | 9.700 | 9.850 | 51,873 | -0.05(-0.51%) |
Dec 27, 2016 | 10.00 | 10.15 | 9.700 | 9.900 | 76,284 | -0.05(-0.50%) |
Dec 23, 2016 | 9.950 | 9.950 | 9.950 | 0 | +0.45(+4.74%) | |
Dec 22, 2016 | 9.450 | 9.600 | 9.350 | 9.500 | 68,095 | +0.00(+0.00%) |
Dec 21, 2016 | 9.550 | 9.700 | 9.400 | 9.500 | 61,128 | -0.10(-1.04%) |
Dec 20, 2016 | 9.250 | 9.650 | 9.200 | 9.600 | 107,538 | +0.35(+3.78%) |
Dec 19, 2016 | 8.700 | 9.500 | 8.700 | 9.250 | 158,919 | +0.50(+5.71%) |
Dec 16, 2016 | 9.250 | 9.550 | 8.700 | 8.750 | 761,298 | -0.50(-5.41%) |
Dec 15, 2016 | 9.450 | 9.650 | 8.950 | 9.250 | 124,918 | -0.20(-2.12%) |
Dec 14, 2016 | 9.600 | 9.800 | 9.200 | 9.450 | 99,872 | -0.15(-1.56%) |
Dec 13, 2016 | 9.650 | 9.900 | 9.525 | 9.600 | 105,500 | +0.10(+1.05%) |
Dec 12, 2016 | 9.400 | 9.650 | 9.200 | 9.500 | 93,762 | +0.00(+0.00%) |
Dec 09, 2016 | 9.550 | 9.775 | 9.350 | 9.500 | 117,857 | +0.03(+0.26%) |
Dec 08, 2016 | 9.250 | 9.700 | 9.050 | 9.475 | 116,813 | +0.38(+4.12%) |
Dec 07, 2016 | 9.300 | 9.500 | 8.950 | 9.100 | 88,167 | -0.35(-3.70%) |
Dec 06, 2016 | 9.450 | 9.500 | 9.000 | 9.450 | 85,677 | -0.05(-0.53%) |
Dec 05, 2016 | 9.250 | 9.500 | 8.800 | 9.500 | 107,871 | +0.55(+6.15%) |
Dec 02, 2016 | 8.600 | 9.000 | 8.550 | 8.950 | 77,909 | +0.25(+2.87%) |