Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 9.826 | 10.25 | 9.700 | 10.03 | 47,602 | +0.16(+1.62%) |
Feb 27, 2017 | 10.19 | 10.19 | 9.790 | 9.870 | 16,990 | -0.28(-2.76%) |
Feb 24, 2017 | 9.880 | 10.15 | 9.510 | 10.15 | 37,930 | +0.24(+2.42%) |
Feb 23, 2017 | 10.22 | 10.22 | 9.760 | 9.910 | 41,284 | -0.22(-2.17%) |
Feb 22, 2017 | 10.08 | 10.16 | 9.900 | 10.13 | 64,255 | +0.14(+1.40%) |
Feb 21, 2017 | 9.440 | 10.00 | 9.413 | 9.990 | 120,872 | +0.66(+7.07%) |
Feb 17, 2017 | 9.330 | 9.330 | 9.330 | 0 | +0.29(+3.21%) | |
Feb 16, 2017 | 9.180 | 9.380 | 8.820 | 9.040 | 42,223 | -0.05(-0.55%) |
Feb 15, 2017 | 9.250 | 9.430 | 9.250 | 9.090 | 276,566 | +0.39(+4.48%) |
Feb 14, 2017 | 7.950 | 8.710 | 7.950 | 8.700 | 114,484 | +0.75(+9.43%) |
Feb 13, 2017 | 7.950 | 7.990 | 7.950 | 7.950 | 2,018 | -0.04(-0.50%) |
Feb 10, 2017 | 7.850 | 8.020 | 7.850 | 7.990 | 3,934 | +0.14(+1.78%) |
Feb 09, 2017 | 7.980 | 7.986 | 7.783 | 7.850 | 18,608 | -0.07(-0.88%) |
Feb 08, 2017 | 7.930 | 8.000 | 7.900 | 7.920 | 40,623 | -0.08(-1.00%) |
Feb 07, 2017 | 8.080 | 8.080 | 8.000 | 8.000 | 7,751 | -0.01(-0.12%) |
Feb 06, 2017 | 7.990 | 8.100 | 7.940 | 8.010 | 5,607 | -0.04(-0.50%) |
Feb 03, 2017 | 8.100 | 8.120 | 7.950 | 8.050 | 21,856 | +0.08(+1.00%) |
Feb 02, 2017 | 7.860 | 8.010 | 7.860 | 7.970 | 24,909 | -0.02(-0.25%) |
Feb 01, 2017 | 8.100 | 8.100 | 7.950 | 7.990 | 23,659 | -0.12(-1.48%) |
Jan 31, 2017 | 8.450 | 8.450 | 8.010 | 8.110 | 16,020 | -0.13(-1.58%) |
Jan 30, 2017 | 8.230 | 8.490 | 8.200 | 8.240 | 10,375 | +0.00(+0.00%) |
Jan 27, 2017 | 8.430 | 8.440 | 8.210 | 8.240 | 10,291 | -0.02(-0.24%) |
Jan 26, 2017 | 8.150 | 8.260 | 8.149 | 8.260 | 33,242 | +0.08(+0.98%) |
Jan 25, 2017 | 8.030 | 8.320 | 8.030 | 8.180 | 31,658 | +0.15(+1.87%) |
Jan 24, 2017 | 8.260 | 8.300 | 7.910 | 8.030 | 30,954 | -0.22(-2.67%) |
Jan 23, 2017 | 8.320 | 8.320 | 8.000 | 8.250 | 20,152 | -0.07(-0.84%) |
Jan 20, 2017 | 8.293 | 8.320 | 8.033 | 8.320 | 22,967 | +0.08(+0.97%) |
Jan 19, 2017 | 8.470 | 8.500 | 8.220 | 8.240 | 32,728 | -0.02(-0.24%) |
Jan 18, 2017 | 8.330 | 8.400 | 8.244 | 8.260 | 18,311 | +0.15(+1.85%) |
Jan 17, 2017 | 8.030 | 8.205 | 8.030 | 8.110 | 35,253 | +0.06(+0.75%) |
Jan 13, 2017 | 8.050 | 8.050 | 8.050 | 0 | +0.02(+0.25%) | |
Jan 12, 2017 | 8.600 | 8.600 | 8.030 | 8.030 | 29,038 | -0.38(-4.52%) |
Jan 11, 2017 | 8.200 | 8.490 | 8.000 | 8.410 | 52,277 | +0.63(+8.17%) |
Jan 10, 2017 | 8.020 | 8.080 | 7.770 | 7.775 | 5,435 | -0.22(-2.81%) |
Jan 09, 2017 | 7.710 | 8.040 | 7.710 | 8.000 | 3,487 | +0.34(+4.44%) |
Jan 06, 2017 | 7.730 | 8.189 | 7.640 | 7.660 | 102,405 | +0.08(+1.06%) |
Jan 05, 2017 | 7.470 | 8.240 | 7.450 | 7.580 | 10,077 | -0.03(-0.39%) |
Jan 04, 2017 | 7.650 | 7.939 | 7.300 | 7.610 | 14,942 | -0.02(-0.26%) |
Jan 03, 2017 | 8.260 | 8.260 | 7.600 | 7.630 | 20,657 | -0.66(-7.96%) |
Dec 30, 2016 | 8.290 | 8.290 | 8.290 | 0 | +0.91(+12.33%) | |
Dec 29, 2016 | 7.400 | 7.400 | 7.310 | 7.380 | 115,548 | +0.10(+1.37%) |
Dec 28, 2016 | 7.500 | 7.500 | 7.280 | 7.280 | 27,964 | -0.01(-0.14%) |
Dec 27, 2016 | 7.340 | 7.340 | 7.130 | 7.290 | 14,816 | -0.04(-0.55%) |
Dec 23, 2016 | 7.330 | 7.330 | 7.330 | 0 | -0.02(-0.27%) | |
Dec 22, 2016 | 7.070 | 7.350 | 7.070 | 7.350 | 73,993 | +0.28(+3.96%) |
Dec 21, 2016 | 7.120 | 7.340 | 7.060 | 7.070 | 71,395 | -0.02(-0.28%) |
Dec 20, 2016 | 6.940 | 7.234 | 6.940 | 7.090 | 74,551 | +0.18(+2.60%) |
Dec 19, 2016 | 6.770 | 7.135 | 6.770 | 6.910 | 38,474 | +0.28(+4.22%) |
Dec 16, 2016 | 7.200 | 7.435 | 6.630 | 6.630 | 158,172 | -0.54(-7.53%) |
Dec 15, 2016 | 7.400 | 7.440 | 7.150 | 7.170 | 26,721 | -0.08(-1.10%) |
Dec 14, 2016 | 7.390 | 7.415 | 7.150 | 7.250 | 26,658 | -0.19(-2.55%) |
Dec 13, 2016 | 7.450 | 7.450 | 7.360 | 7.440 | 44,335 | +0.00(+0.00%) |
Dec 12, 2016 | 7.340 | 7.739 | 7.340 | 7.440 | 96,744 | +0.10(+1.36%) |
Dec 09, 2016 | 7.350 | 7.350 | 7.200 | 7.340 | 21,051 | -0.01(-0.14%) |
Dec 08, 2016 | 7.350 | 7.480 | 7.250 | 7.350 | 30,762 | +0.00(+0.00%) |
Dec 07, 2016 | 7.280 | 7.500 | 7.280 | 7.350 | 28,961 | +0.05(+0.68%) |
Dec 06, 2016 | 7.450 | 7.450 | 7.220 | 7.300 | 100,706 | -0.09(-1.22%) |
Dec 05, 2016 | 7.440 | 7.640 | 7.170 | 7.390 | 42,079 | +0.02(+0.27%) |
Dec 02, 2016 | 7.500 | 7.500 | 7.210 | 7.370 | 28,186 | -0.13(-1.73%) |