Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 8.117 | 8.161 | 7.854 | 7.942 | 195,950 | -0.18(-2.16%) |
Feb 27, 2017 | 8.731 | 8.907 | 7.942 | 8.117 | 470,603 | -0.75(-8.42%) |
Feb 24, 2017 | 7.327 | 8.951 | 7.284 | 8.863 | 1,345,722 | +1.58(+21.69%) |
Feb 23, 2017 | 7.415 | 7.547 | 7.240 | 7.284 | 345,568 | -0.13(-1.78%) |
Feb 22, 2017 | 7.942 | 7.942 | 7.371 | 7.415 | 398,550 | -0.48(-6.11%) |
Feb 21, 2017 | 8.688 | 8.819 | 7.810 | 7.898 | 432,402 | -0.88(-10.00%) |
Feb 17, 2017 | 8.775 | 8.775 | 8.775 | 0 | +0.57(+6.95%) | |
Feb 16, 2017 | 7.678 | 8.205 | 7.064 | 8.205 | 2,692,244 | -2.24(-21.43%) |
Feb 15, 2017 | 10.27 | 10.49 | 10.27 | 10.44 | 390,511 | +0.09(+0.85%) |
Feb 14, 2017 | 10.22 | 10.40 | 9.960 | 10.35 | 195,827 | +0.48(+4.89%) |
Feb 13, 2017 | 10.57 | 10.57 | 9.741 | 9.872 | 158,316 | -0.57(-5.46%) |
Feb 10, 2017 | 10.35 | 10.49 | 10.27 | 10.44 | 66,723 | +0.26(+2.59%) |
Feb 09, 2017 | 9.960 | 10.44 | 9.960 | 10.18 | 156,078 | +0.26(+2.66%) |
Feb 08, 2017 | 9.828 | 10.14 | 9.521 | 9.916 | 100,667 | +0.22(+2.26%) |
Feb 07, 2017 | 10.00 | 10.05 | 9.565 | 9.697 | 140,186 | -0.31(-3.07%) |
Feb 06, 2017 | 10.31 | 10.35 | 9.960 | 10.00 | 38,667 | -0.31(-2.98%) |
Feb 03, 2017 | 10.57 | 10.57 | 10.22 | 10.31 | 75,075 | -0.18(-1.67%) |
Feb 02, 2017 | 10.49 | 10.53 | 10.16 | 10.49 | 92,201 | +0.09(+0.84%) |
Feb 01, 2017 | 10.53 | 10.66 | 10.40 | 10.40 | 68,111 | -0.13(-1.25%) |
Jan 31, 2017 | 10.31 | 10.57 | 10.18 | 10.53 | 84,017 | +0.18(+1.69%) |
Jan 30, 2017 | 10.75 | 10.75 | 10.31 | 10.35 | 142,912 | -0.35(-3.28%) |
Jan 27, 2017 | 10.40 | 10.75 | 10.35 | 10.71 | 62,247 | +0.31(+2.95%) |
Jan 26, 2017 | 10.44 | 10.75 | 10.35 | 10.40 | 76,675 | -0.13(-1.25%) |
Jan 25, 2017 | 10.79 | 10.93 | 10.53 | 10.53 | 44,698 | -0.13(-1.23%) |
Jan 24, 2017 | 10.35 | 10.75 | 10.35 | 10.66 | 60,095 | +0.31(+2.97%) |
Jan 23, 2017 | 10.31 | 10.53 | 10.18 | 10.35 | 66,547 | -0.13(-1.25%) |
Jan 20, 2017 | 11.06 | 11.14 | 10.49 | 10.49 | 132,103 | -0.61(-5.53%) |
Jan 19, 2017 | 11.67 | 11.67 | 11.10 | 11.10 | 76,549 | -0.61(-5.24%) |
Jan 18, 2017 | 11.63 | 11.85 | 11.36 | 11.72 | 77,480 | +0.18(+1.52%) |
Jan 17, 2017 | 11.54 | 11.82 | 11.50 | 11.54 | 57,975 | -0.09(-0.75%) |
Jan 13, 2017 | 11.63 | 11.63 | 11.63 | 0 | +0.13(+1.14%) | |
Jan 12, 2017 | 11.89 | 11.90 | 11.36 | 11.50 | 78,611 | -0.39(-3.32%) |
Jan 11, 2017 | 12.29 | 12.29 | 11.85 | 11.89 | 45,512 | -0.39(-3.21%) |
Jan 10, 2017 | 11.93 | 12.37 | 11.85 | 12.29 | 42,247 | +0.35(+2.94%) |
Jan 09, 2017 | 12.07 | 12.07 | 11.67 | 11.93 | 50,041 | -0.18(-1.45%) |
Jan 06, 2017 | 12.24 | 12.24 | 11.89 | 12.11 | 64,080 | -0.04(-0.36%) |
Jan 05, 2017 | 12.55 | 12.55 | 12.11 | 12.15 | 125,544 | -0.44(-3.48%) |
Jan 04, 2017 | 12.68 | 12.86 | 12.42 | 12.59 | 94,850 | +0.00(+0.00%) |
Jan 03, 2017 | 12.07 | 12.68 | 12.07 | 12.59 | 79,545 | +0.53(+4.36%) |
Dec 30, 2016 | 12.07 | 12.07 | 12.07 | 0 | -0.22(-1.79%) | |
Dec 29, 2016 | 12.42 | 12.64 | 12.15 | 12.29 | 34,925 | -0.18(-1.41%) |
Dec 28, 2016 | 12.72 | 12.72 | 12.29 | 12.46 | 36,738 | -0.26(-2.07%) |
Dec 27, 2016 | 12.50 | 12.77 | 12.48 | 12.72 | 71,250 | +0.18(+1.40%) |
Dec 23, 2016 | 12.55 | 12.55 | 12.55 | 0 | -0.09(-0.69%) | |
Dec 22, 2016 | 13.03 | 13.12 | 12.59 | 12.64 | 124,619 | -0.44(-3.36%) |
Dec 21, 2016 | 13.03 | 13.16 | 12.94 | 13.08 | 52,513 | +0.04(+0.34%) |
Dec 20, 2016 | 13.21 | 13.21 | 12.90 | 13.03 | 122,327 | -0.09(-0.67%) |
Dec 19, 2016 | 13.16 | 13.29 | 13.08 | 13.12 | 89,203 | +0.04(+0.34%) |
Dec 16, 2016 | 13.56 | 13.56 | 13.03 | 13.08 | 214,815 | -0.39(-2.93%) |
Dec 15, 2016 | 13.25 | 13.56 | 13.25 | 13.47 | 146,737 | +0.18(+1.32%) |
Dec 14, 2016 | 13.29 | 13.47 | 13.16 | 13.29 | 103,452 | +0.00(+0.00%) |
Dec 13, 2016 | 13.43 | 13.60 | 13.21 | 13.29 | 126,750 | -0.22(-1.62%) |
Dec 12, 2016 | 13.43 | 13.60 | 13.32 | 13.51 | 74,426 | -0.04(-0.32%) |
Dec 09, 2016 | 13.38 | 13.91 | 13.29 | 13.56 | 199,633 | +0.26(+1.98%) |
Dec 08, 2016 | 13.38 | 13.51 | 13.29 | 13.29 | 98,192 | -0.09(-0.66%) |
Dec 07, 2016 | 13.43 | 13.47 | 13.23 | 13.38 | 79,383 | -0.04(-0.33%) |
Dec 06, 2016 | 12.94 | 13.47 | 12.94 | 13.43 | 209,542 | +0.39(+3.03%) |
Dec 05, 2016 | 12.99 | 13.03 | 12.72 | 13.03 | 81,266 | +0.18(+1.37%) |
Dec 02, 2016 | 12.94 | 13.08 | 12.72 | 12.86 | 57,018 | -0.13(-1.01%) |