Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 9.450 | 9.550 | 9.000 | 9.100 | 22,534 | -0.25(-2.67%) |
Feb 27, 2017 | 8.700 | 9.431 | 8.700 | 9.350 | 24,229 | +0.80(+9.36%) |
Feb 24, 2017 | 8.400 | 8.550 | 8.318 | 8.550 | 10,675 | +0.25(+3.01%) |
Feb 23, 2017 | 8.200 | 8.350 | 8.200 | 8.300 | 5,975 | +0.20(+2.47%) |
Feb 22, 2017 | 8.050 | 8.250 | 7.982 | 8.100 | 10,631 | +0.10(+1.25%) |
Feb 21, 2017 | 7.950 | 8.050 | 7.933 | 8.000 | 2,212 | +0.10(+1.27%) |
Feb 17, 2017 | 7.900 | 7.900 | 7.900 | 0 | +0.05(+0.64%) | |
Feb 16, 2017 | 7.850 | 7.900 | 7.800 | 7.850 | 1,742 | +0.05(+0.64%) |
Feb 15, 2017 | 8.132 | 8.150 | 7.700 | 7.800 | 8,237 | -0.30(-3.70%) |
Feb 14, 2017 | 7.950 | 8.100 | 7.850 | 8.100 | 4,251 | +0.25(+3.18%) |
Feb 13, 2017 | 7.750 | 7.850 | 7.717 | 7.850 | 6,359 | +0.15(+1.95%) |
Feb 10, 2017 | 7.600 | 7.750 | 7.600 | 7.700 | 814 | +0.05(+0.65%) |
Feb 09, 2017 | 7.450 | 7.650 | 7.450 | 7.650 | 2,099 | +0.20(+2.68%) |
Feb 08, 2017 | 7.400 | 7.450 | 7.317 | 7.450 | 2,522 | +0.10(+1.36%) |
Feb 07, 2017 | 7.350 | 7.350 | 7.350 | 7.350 | 1,524 | +0.00(+0.00%) |
Feb 06, 2017 | 7.350 | 7.450 | 7.300 | 7.350 | 14,066 | +0.00(+0.00%) |
Feb 03, 2017 | 7.450 | 7.450 | 7.350 | 7.350 | 2,652 | -0.10(-1.34%) |
Feb 02, 2017 | 7.500 | 7.550 | 7.321 | 7.450 | 2,842 | -0.05(-0.67%) |
Feb 01, 2017 | 7.250 | 7.500 | 7.250 | 7.500 | 6,356 | +0.18(+2.50%) |
Jan 30, 2017 | 7.317 | 105 | -0.08(-1.12%) | |||
Jan 27, 2017 | 7.500 | 7.500 | 7.350 | 7.400 | 1,938 | +0.00(+0.00%) |
Jan 26, 2017 | 7.300 | 7.500 | 7.050 | 7.400 | 9,637 | +0.10(+1.37%) |
Jan 25, 2017 | 7.250 | 7.400 | 7.250 | 7.300 | 2,002 | -0.10(-1.35%) |
Jan 24, 2017 | 7.350 | 7.400 | 7.250 | 7.400 | 2,483 | +0.05(+0.68%) |
Jan 23, 2017 | 7.400 | 7.450 | 7.350 | 7.350 | 9,829 | +0.10(+1.38%) |
Jan 20, 2017 | 7.350 | 7.400 | 7.200 | 7.250 | 3,163 | +0.05(+0.69%) |
Jan 19, 2017 | 7.000 | 7.250 | 7.000 | 7.200 | 4,468 | +0.15(+2.13%) |
Jan 18, 2017 | 7.000 | 7.061 | 7.000 | 7.050 | 1,016 | +0.05(+0.71%) |
Jan 17, 2017 | 7.075 | 7.100 | 6.950 | 7.000 | 11,587 | -0.12(-1.75%) |
Jan 13, 2017 | 7.125 | 7.125 | 7.125 | 0 | -0.33(-4.36%) | |
Jan 12, 2017 | 7.400 | 7.450 | 7.400 | 7.450 | 1,467 | +0.15(+2.05%) |
Jan 11, 2017 | 7.400 | 7.475 | 7.250 | 7.300 | 3,376 | -0.10(-1.35%) |
Jan 10, 2017 | 7.355 | 7.400 | 7.150 | 7.400 | 5,051 | +0.01(+0.14%) |
Jan 09, 2017 | 7.418 | 7.418 | 7.292 | 7.390 | 904 | +0.09(+1.23%) |
Jan 06, 2017 | 7.300 | 7.368 | 7.300 | 7.300 | 657 | +0.08(+1.15%) |
Jan 05, 2017 | 7.150 | 7.440 | 7.121 | 7.217 | 8,054 | +0.22(+3.10%) |
Jan 04, 2017 | 7.150 | 7.150 | 7.000 | 7.000 | 4,616 | +0.00(+0.00%) |
Jan 03, 2017 | 7.350 | 7.350 | 6.950 | 7.000 | 6,067 | -0.20(-2.78%) |
Dec 30, 2016 | 7.200 | 7.200 | 7.200 | 0 | +0.00(+0.00%) | |
Dec 29, 2016 | 7.100 | 7.279 | 7.075 | 7.200 | 3,056 | +0.10(+1.41%) |
Dec 28, 2016 | 7.093 | 7.100 | 7.093 | 7.100 | 642 | +0.10(+1.43%) |
Dec 27, 2016 | 7.150 | 7.150 | 6.950 | 7.000 | 7,765 | -0.05(-0.71%) |
Dec 23, 2016 | 7.050 | 7.050 | 7.050 | 0 | +0.10(+1.44%) | |
Dec 22, 2016 | 7.080 | 7.080 | 6.800 | 6.950 | 9,307 | -0.05(-0.71%) |
Dec 21, 2016 | 7.100 | 7.100 | 7.000 | 7.000 | 4,022 | -0.05(-0.71%) |
Dec 20, 2016 | 7.050 | 7.050 | 7.050 | 7.050 | 712 | +0.03(+0.44%) |
Dec 16, 2016 | 7.019 | 8 | -0.08(-1.14%) | |||
Dec 15, 2016 | 7.300 | 7.300 | 7.100 | 7.100 | 3,537 | -0.10(-1.39%) |
Dec 14, 2016 | 7.245 | 7.287 | 7.150 | 7.200 | 6,773 | -0.05(-0.69%) |
Dec 13, 2016 | 7.000 | 7.250 | 6.900 | 7.250 | 7,619 | +0.25(+3.57%) |
Dec 12, 2016 | 7.100 | 7.100 | 7.000 | 7.000 | 6,525 | +0.00(+0.00%) |
Dec 09, 2016 | 7.000 | 7.000 | 7.000 | 7.000 | 259 | +0.00(+0.00%) |
Dec 08, 2016 | 7.056 | 7.200 | 7.000 | 7.000 | 3,340 | +0.00(+0.00%) |
Dec 07, 2016 | 6.955 | 7.100 | 6.955 | 7.000 | 4,041 | +0.05(+0.72%) |
Dec 06, 2016 | 6.980 | 7.100 | 6.950 | 6.950 | 1,650 | +0.00(+0.00%) |
Dec 05, 2016 | 6.945 | 6.995 | 6.925 | 6.950 | 2,984 | +0.10(+1.46%) |
Dec 02, 2016 | 6.850 | 6.920 | 6.850 | 6.850 | 1,364 | -0.10(-1.44%) |