Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 9.000 | 9.020 | 8.701 | 8.720 | 12,912 | -0.31(-3.43%) |
Feb 27, 2017 | 9.050 | 9.100 | 8.775 | 9.030 | 28,993 | -0.04(-0.44%) |
Feb 24, 2017 | 9.050 | 9.130 | 8.754 | 9.070 | 65,994 | +0.06(+0.67%) |
Feb 23, 2017 | 9.040 | 9.050 | 8.759 | 9.010 | 63,588 | +0.19(+2.15%) |
Feb 22, 2017 | 8.905 | 9.120 | 8.620 | 8.820 | 31,502 | -0.09(-1.01%) |
Feb 21, 2017 | 8.950 | 9.050 | 8.760 | 8.910 | 31,960 | +0.00(+0.00%) |
Feb 17, 2017 | 8.910 | 8.910 | 8.910 | 0 | -0.24(-2.62%) | |
Feb 16, 2017 | 8.950 | 9.160 | 8.810 | 9.150 | 80,274 | +0.23(+2.58%) |
Feb 15, 2017 | 8.830 | 8.950 | 8.490 | 8.920 | 39,116 | +0.16(+1.83%) |
Feb 14, 2017 | 9.380 | 9.400 | 8.600 | 8.760 | 102,404 | -0.19(-2.12%) |
Feb 13, 2017 | 8.600 | 9.170 | 8.560 | 8.950 | 67,262 | +0.53(+6.29%) |
Feb 10, 2017 | 8.250 | 8.800 | 8.150 | 8.420 | 247,445 | +0.17(+2.06%) |
Feb 09, 2017 | 7.920 | 8.432 | 7.920 | 8.250 | 114,761 | +0.35(+4.43%) |
Feb 08, 2017 | 7.835 | 7.950 | 7.830 | 7.900 | 23,741 | -0.05(-0.63%) |
Feb 07, 2017 | 7.950 | 8.000 | 7.810 | 7.950 | 30,635 | +0.00(+0.00%) |
Feb 06, 2017 | 8.000 | 8.000 | 7.830 | 7.950 | 31,992 | +0.06(+0.76%) |
Feb 03, 2017 | 7.800 | 8.000 | 7.800 | 7.890 | 6,236 | +0.07(+0.90%) |
Feb 02, 2017 | 8.100 | 8.100 | 7.800 | 7.820 | 59,550 | -0.31(-3.81%) |
Feb 01, 2017 | 8.300 | 8.300 | 8.010 | 8.130 | 60,432 | -0.17(-2.05%) |
Jan 31, 2017 | 8.260 | 8.370 | 8.200 | 8.300 | 24,540 | +0.08(+0.97%) |
Jan 30, 2017 | 8.200 | 8.350 | 8.010 | 8.220 | 52,142 | +0.10(+1.23%) |
Jan 27, 2017 | 8.263 | 8.370 | 8.010 | 8.120 | 24,404 | -0.23(-2.75%) |
Jan 26, 2017 | 8.250 | 8.499 | 8.250 | 8.350 | 37,026 | +0.18(+2.20%) |
Jan 25, 2017 | 8.112 | 8.250 | 8.110 | 8.170 | 27,385 | +0.00(+0.00%) |
Jan 24, 2017 | 8.180 | 8.189 | 8.070 | 8.170 | 21,860 | -0.01(-0.12%) |
Jan 23, 2017 | 8.180 | 8.180 | 8.005 | 8.180 | 15,257 | +0.00(+0.00%) |
Jan 20, 2017 | 8.250 | 8.260 | 8.070 | 8.180 | 48,873 | +0.06(+0.74%) |
Jan 19, 2017 | 7.690 | 8.220 | 7.630 | 8.120 | 34,786 | +0.41(+5.32%) |
Jan 18, 2017 | 7.960 | 8.080 | 7.660 | 7.710 | 55,228 | -0.25(-3.14%) |
Jan 17, 2017 | 8.200 | 8.200 | 7.770 | 7.960 | 13,022 | -0.22(-2.69%) |
Jan 13, 2017 | 8.180 | 8.180 | 8.180 | 0 | +0.22(+2.76%) | |
Jan 12, 2017 | 8.270 | 8.280 | 7.630 | 7.960 | 64,595 | -0.23(-2.81%) |
Jan 11, 2017 | 8.268 | 8.300 | 8.154 | 8.190 | 16,891 | -0.10(-1.21%) |
Jan 10, 2017 | 8.400 | 8.420 | 7.800 | 8.290 | 79,767 | -0.04(-0.48%) |
Jan 09, 2017 | 8.600 | 8.660 | 8.110 | 8.330 | 41,691 | -0.07(-0.83%) |
Jan 06, 2017 | 8.400 | 8.450 | 8.350 | 8.400 | 66,370 | +0.04(+0.48%) |
Jan 05, 2017 | 8.490 | 8.600 | 8.280 | 8.360 | 83,439 | -0.01(-0.12%) |
Jan 04, 2017 | 8.500 | 8.600 | 8.110 | 8.370 | 45,461 | -0.23(-2.67%) |
Jan 03, 2017 | 9.100 | 9.100 | 8.500 | 8.600 | 33,386 | -0.35(-3.91%) |
Dec 30, 2016 | 8.950 | 8.950 | 8.950 | 0 | +0.01(+0.11%) | |
Dec 29, 2016 | 8.880 | 9.040 | 8.500 | 8.940 | 47,556 | +0.21(+2.41%) |
Dec 28, 2016 | 9.500 | 9.880 | 8.130 | 8.730 | 168,521 | -1.00(-10.28%) |
Dec 27, 2016 | 10.09 | 10.09 | 9.550 | 9.730 | 69,853 | -0.31(-3.09%) |
Dec 23, 2016 | 10.04 | 10.04 | 10.04 | 0 | -0.07(-0.69%) | |
Dec 22, 2016 | 10.15 | 10.45 | 9.800 | 10.11 | 89,095 | -0.19(-1.84%) |
Dec 21, 2016 | 10.02 | 10.69 | 10.02 | 10.30 | 153,858 | +0.27(+2.69%) |
Dec 20, 2016 | 9.350 | 10.24 | 9.000 | 10.03 | 177,823 | +0.68(+7.27%) |
Dec 19, 2016 | 9.070 | 9.450 | 8.870 | 9.350 | 29,992 | +0.20(+2.19%) |
Dec 16, 2016 | 9.090 | 9.210 | 8.801 | 9.150 | 88,643 | +0.13(+1.44%) |
Dec 15, 2016 | 8.870 | 9.040 | 8.500 | 9.020 | 111,527 | +0.30(+3.44%) |
Dec 14, 2016 | 8.100 | 8.850 | 8.000 | 8.720 | 152,974 | +0.79(+9.96%) |
Dec 13, 2016 | 8.170 | 8.330 | 7.820 | 7.930 | 81,469 | -0.25(-3.06%) |
Dec 12, 2016 | 8.930 | 8.930 | 8.030 | 8.180 | 112,870 | -0.69(-7.78%) |
Dec 09, 2016 | 8.750 | 8.930 | 8.450 | 8.870 | 127,726 | +0.27(+3.14%) |
Dec 08, 2016 | 9.590 | 9.600 | 8.400 | 8.600 | 215,154 | -0.40(-4.44%) |