Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 7.461 | 7.516 | 6.975 | 7.330 | 1,009,042 | -0.19(-2.49%) |
Feb 27, 2017 | 7.265 | 7.723 | 7.265 | 7.517 | 1,242,680 | +0.28(+3.88%) |
Feb 24, 2017 | 7.283 | 7.554 | 7.087 | 7.237 | 1,508,643 | -0.16(-2.15%) |
Feb 23, 2017 | 7.685 | 7.882 | 7.279 | 7.396 | 1,515,935 | -0.39(-5.04%) |
Feb 22, 2017 | 7.667 | 8.134 | 7.386 | 7.788 | 3,196,513 | +0.25(+3.35%) |
Feb 21, 2017 | 7.339 | 7.611 | 6.965 | 7.536 | 2,568,492 | +0.49(+6.90%) |
Feb 17, 2017 | 7.050 | 7.050 | 7.050 | 0 | +0.14(+2.03%) | |
Feb 16, 2017 | 7.227 | 7.330 | 6.744 | 6.909 | 1,973,729 | -0.18(-2.51%) |
Feb 15, 2017 | 6.620 | 7.124 | 6.554 | 7.087 | 2,380,859 | +0.45(+6.76%) |
Feb 14, 2017 | 5.956 | 6.825 | 5.825 | 6.638 | 3,264,020 | +0.65(+10.94%) |
Feb 13, 2017 | 6.442 | 6.554 | 5.815 | 5.984 | 3,155,836 | -0.52(-8.05%) |
Feb 10, 2017 | 7.199 | 7.246 | 6.339 | 6.507 | 12,899,304 | +1.33(+25.63%) |
Feb 09, 2017 | 5.329 | 5.488 | 5.170 | 5.180 | 1,845,940 | -0.18(-3.32%) |
Feb 08, 2017 | 5.236 | 5.488 | 5.142 | 5.357 | 1,525,198 | +0.07(+1.24%) |
Feb 07, 2017 | 6.059 | 6.096 | 5.161 | 5.292 | 3,308,703 | -0.80(-13.19%) |
Feb 06, 2017 | 6.395 | 6.534 | 6.077 | 6.096 | 1,222,212 | -0.34(-5.23%) |
Feb 03, 2017 | 6.189 | 6.629 | 6.105 | 6.433 | 1,165,948 | +0.26(+4.24%) |
Feb 02, 2017 | 6.236 | 6.330 | 5.993 | 6.171 | 931,302 | -0.05(-0.75%) |
Feb 01, 2017 | 6.517 | 6.732 | 6.087 | 6.217 | 1,697,985 | -0.31(-4.73%) |
Jan 31, 2017 | 6.311 | 6.545 | 6.077 | 6.526 | 1,671,947 | +0.11(+1.75%) |
Jan 30, 2017 | 6.788 | 6.825 | 5.946 | 6.414 | 4,182,094 | -0.52(-7.55%) |
Jan 27, 2017 | 7.339 | 7.550 | 6.620 | 6.937 | 3,173,003 | -0.50(-6.78%) |
Jan 26, 2017 | 8.200 | 8.312 | 7.358 | 7.442 | 2,857,140 | -0.76(-9.24%) |
Jan 25, 2017 | 8.845 | 8.873 | 8.148 | 8.200 | 1,372,310 | -0.62(-7.00%) |
Jan 24, 2017 | 8.761 | 8.854 | 8.695 | 8.817 | 477,462 | +0.09(+1.07%) |
Jan 23, 2017 | 8.723 | 8.845 | 8.564 | 8.723 | 728,199 | +0.00(+0.00%) |
Jan 20, 2017 | 8.293 | 8.934 | 8.265 | 8.723 | 1,386,015 | +0.36(+4.36%) |
Jan 19, 2017 | 8.162 | 8.489 | 8.125 | 8.359 | 1,248,842 | +0.07(+0.79%) |
Jan 18, 2017 | 8.237 | 8.536 | 8.125 | 8.293 | 930,268 | -0.05(-0.56%) |
Jan 17, 2017 | 8.041 | 8.901 | 8.041 | 8.340 | 1,580,184 | +0.17(+2.06%) |
Jan 13, 2017 | 8.172 | 8.172 | 8.172 | 0 | -0.07(-0.79%) | |
Jan 12, 2017 | 8.265 | 8.695 | 7.910 | 8.237 | 1,591,793 | -0.28(-3.29%) |
Jan 11, 2017 | 8.564 | 8.648 | 8.415 | 8.517 | 1,292,916 | -0.03(-0.33%) |
Jan 10, 2017 | 8.387 | 8.574 | 8.209 | 8.546 | 1,739,012 | +0.04(+0.44%) |
Jan 09, 2017 | 8.845 | 8.864 | 8.368 | 8.508 | 3,186,324 | -0.43(-4.81%) |
Jan 06, 2017 | 9.630 | 9.761 | 8.583 | 8.938 | 3,247,979 | -0.78(-7.99%) |
Jan 05, 2017 | 10.28 | 10.46 | 9.714 | 9.714 | 3,371,242 | +0.03(+0.29%) |
Jan 04, 2017 | 9.163 | 9.705 | 9.116 | 9.686 | 3,180,222 | +0.60(+6.58%) |
Jan 03, 2017 | 8.704 | 9.088 | 8.368 | 9.088 | 1,808,668 | +0.40(+4.63%) |
Dec 30, 2016 | 8.686 | 8.686 | 8.686 | 0 | +0.27(+3.22%) | |
Dec 29, 2016 | 8.041 | 8.415 | 7.769 | 8.415 | 3,472,503 | +0.77(+10.02%) |
Dec 28, 2016 | 7.760 | 7.854 | 7.480 | 7.648 | 1,906,732 | -0.10(-1.33%) |
Dec 27, 2016 | 8.256 | 8.312 | 7.573 | 7.751 | 2,608,805 | -0.47(-5.69%) |
Dec 23, 2016 | 8.218 | 8.218 | 8.218 | 0 | -0.57(-6.49%) | |
Dec 22, 2016 | 9.163 | 9.237 | 8.714 | 8.789 | 1,434,887 | -0.46(-4.95%) |
Dec 21, 2016 | 9.368 | 9.490 | 9.181 | 9.247 | 1,333,307 | -0.17(-1.79%) |
Dec 20, 2016 | 9.350 | 9.770 | 9.331 | 9.415 | 1,154,410 | +0.04(+0.40%) |
Dec 19, 2016 | 9.798 | 10.04 | 9.359 | 9.378 | 1,083,982 | -0.36(-3.65%) |
Dec 16, 2016 | 9.509 | 9.798 | 9.350 | 9.733 | 2,034,097 | +0.09(+0.97%) |
Dec 15, 2016 | 9.957 | 10.02 | 9.350 | 9.639 | 2,050,447 | -0.21(-2.09%) |
Dec 14, 2016 | 10.68 | 10.68 | 9.836 | 9.845 | 1,584,855 | -0.81(-7.63%) |
Dec 13, 2016 | 10.68 | 10.86 | 10.45 | 10.66 | 898,265 | -0.10(-0.96%) |
Dec 12, 2016 | 11.14 | 11.19 | 10.55 | 10.76 | 1,269,303 | -0.39(-3.52%) |
Dec 09, 2016 | 11.62 | 11.76 | 10.94 | 11.15 | 1,860,948 | -0.78(-6.51%) |
Dec 08, 2016 | 10.66 | 11.95 | 10.65 | 11.93 | 2,619,764 | +0.60(+5.28%) |
Dec 07, 2016 | 11.05 | 11.38 | 10.79 | 11.33 | 1,522,829 | +0.32(+2.89%) |
Dec 06, 2016 | 10.99 | 11.42 | 10.76 | 11.01 | 1,311,386 | -0.06(-0.51%) |
Dec 05, 2016 | 11.56 | 11.79 | 10.86 | 11.07 | 1,216,710 | -0.63(-5.36%) |
Dec 02, 2016 | 12.17 | 12.75 | 11.63 | 11.70 | 828,356 | -0.65(-5.23%) |