Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 7.430 | 7.600 | 7.400 | 7.540 | 300,671 | -0.02(-0.26%) |
Feb 27, 2017 | 7.290 | 7.595 | 7.260 | 7.560 | 334,913 | +0.21(+2.86%) |
Feb 24, 2017 | 7.130 | 7.360 | 7.050 | 7.350 | 222,510 | +0.03(+0.41%) |
Feb 23, 2017 | 7.410 | 7.420 | 7.160 | 7.320 | 273,264 | -0.07(-0.95%) |
Feb 22, 2017 | 7.330 | 7.400 | 7.270 | 7.390 | 211,207 | +0.02(+0.27%) |
Feb 21, 2017 | 7.290 | 7.430 | 7.250 | 7.370 | 397,655 | +0.12(+1.66%) |
Feb 17, 2017 | 7.250 | 7.250 | 7.250 | 0 | +0.12(+1.68%) | |
Feb 16, 2017 | 7.150 | 7.230 | 7.010 | 7.130 | 401,075 | +0.01(+0.14%) |
Feb 15, 2017 | 7.100 | 7.160 | 6.960 | 7.120 | 250,814 | +0.00(+0.00%) |
Feb 14, 2017 | 6.840 | 7.250 | 6.840 | 7.120 | 232,653 | +0.16(+2.30%) |
Feb 13, 2017 | 7.050 | 7.220 | 6.900 | 6.960 | 358,338 | -0.07(-1.00%) |
Feb 10, 2017 | 6.980 | 7.030 | 6.810 | 7.030 | 228,333 | +0.16(+2.33%) |
Feb 09, 2017 | 6.800 | 6.980 | 6.630 | 6.870 | 335,591 | +0.22(+3.31%) |
Feb 08, 2017 | 6.990 | 7.126 | 6.490 | 6.650 | 488,025 | -0.23(-3.34%) |
Feb 07, 2017 | 7.150 | 7.330 | 6.880 | 6.880 | 505,339 | -0.29(-4.04%) |
Feb 06, 2017 | 6.980 | 7.480 | 6.970 | 7.170 | 719,656 | +0.21(+3.02%) |
Feb 03, 2017 | 6.930 | 7.210 | 6.670 | 6.960 | 788,223 | -0.40(-5.43%) |
Feb 02, 2017 | 7.480 | 7.650 | 7.300 | 7.360 | 418,593 | -0.18(-2.39%) |
Feb 01, 2017 | 7.410 | 7.800 | 7.150 | 7.540 | 790,434 | -0.38(-4.80%) |
Jan 31, 2017 | 9.000 | 9.190 | 7.650 | 7.920 | 1,400,969 | -3.62(-31.37%) |
Jan 30, 2017 | 11.65 | 11.88 | 11.27 | 11.54 | 358,912 | -0.20(-1.70%) |
Jan 27, 2017 | 11.33 | 11.80 | 11.19 | 11.74 | 144,621 | +0.49(+4.36%) |
Jan 26, 2017 | 11.62 | 11.62 | 11.09 | 11.25 | 164,013 | -0.40(-3.43%) |
Jan 25, 2017 | 11.29 | 11.70 | 11.26 | 11.65 | 239,738 | +0.57(+5.14%) |
Jan 24, 2017 | 10.89 | 11.21 | 10.85 | 11.08 | 173,084 | +0.34(+3.17%) |
Jan 23, 2017 | 10.89 | 10.97 | 10.56 | 10.74 | 112,700 | -0.06(-0.56%) |
Jan 20, 2017 | 10.91 | 10.96 | 10.65 | 10.80 | 136,588 | -0.06(-0.55%) |
Jan 19, 2017 | 11.08 | 11.25 | 10.80 | 10.86 | 100,469 | -0.13(-1.18%) |
Jan 18, 2017 | 10.83 | 11.01 | 10.65 | 10.99 | 118,894 | +0.21(+1.95%) |
Jan 17, 2017 | 11.26 | 11.26 | 10.77 | 10.78 | 175,848 | -0.43(-3.84%) |
Jan 13, 2017 | 11.21 | 11.21 | 11.21 | 0 | +0.38(+3.51%) | |
Jan 12, 2017 | 10.96 | 10.96 | 10.64 | 10.83 | 90,520 | -0.11(-1.01%) |
Jan 11, 2017 | 10.83 | 10.98 | 10.76 | 10.94 | 82,367 | +0.19(+1.77%) |
Jan 10, 2017 | 10.53 | 10.90 | 10.53 | 10.75 | 97,931 | +0.22(+2.09%) |
Jan 09, 2017 | 10.76 | 10.76 | 10.42 | 10.53 | 172,489 | -0.23(-2.14%) |
Jan 06, 2017 | 11.01 | 11.07 | 10.75 | 10.76 | 165,726 | -0.21(-1.91%) |
Jan 05, 2017 | 11.24 | 11.30 | 10.64 | 10.97 | 234,845 | -0.38(-3.35%) |
Jan 04, 2017 | 11.00 | 11.37 | 10.86 | 11.35 | 308,096 | +0.44(+4.03%) |
Jan 03, 2017 | 10.61 | 10.95 | 10.53 | 10.91 | 184,828 | +0.52(+5.00%) |
Dec 30, 2016 | 10.39 | 10.39 | 10.39 | 0 | -0.14(-1.33%) | |
Dec 29, 2016 | 10.65 | 10.81 | 10.46 | 10.53 | 142,944 | -0.14(-1.31%) |
Dec 28, 2016 | 10.65 | 10.75 | 10.52 | 10.67 | 240,960 | +0.05(+0.47%) |
Dec 27, 2016 | 10.56 | 10.78 | 10.46 | 10.62 | 110,959 | +0.13(+1.24%) |
Dec 23, 2016 | 10.49 | 10.49 | 10.49 | 0 | +0.06(+0.58%) | |
Dec 22, 2016 | 10.72 | 10.82 | 10.36 | 10.43 | 180,925 | -0.25(-2.34%) |
Dec 21, 2016 | 10.90 | 11.01 | 10.67 | 10.68 | 165,361 | -0.18(-1.66%) |
Dec 20, 2016 | 10.85 | 11.18 | 10.81 | 10.86 | 225,784 | +0.00(+0.00%) |
Dec 19, 2016 | 10.91 | 11.09 | 10.70 | 10.86 | 189,536 | -0.04(-0.37%) |
Dec 16, 2016 | 11.07 | 11.18 | 10.79 | 10.90 | 977,697 | -0.17(-1.54%) |
Dec 15, 2016 | 11.02 | 11.34 | 10.94 | 11.07 | 192,219 | +0.06(+0.54%) |
Dec 14, 2016 | 11.02 | 11.30 | 10.97 | 11.01 | 184,680 | -0.13(-1.17%) |
Dec 13, 2016 | 11.32 | 11.44 | 11.03 | 11.14 | 140,646 | -0.13(-1.15%) |
Dec 12, 2016 | 11.29 | 11.56 | 11.16 | 11.27 | 197,606 | -0.22(-1.91%) |
Dec 09, 2016 | 11.55 | 11.83 | 11.36 | 11.49 | 236,920 | -0.12(-1.03%) |
Dec 08, 2016 | 11.23 | 11.63 | 11.03 | 11.61 | 294,058 | +0.48(+4.31%) |
Dec 07, 2016 | 10.94 | 11.27 | 10.86 | 11.13 | 687,839 | +0.28(+2.58%) |
Dec 06, 2016 | 10.75 | 10.88 | 10.57 | 10.85 | 441,668 | +0.15(+1.40%) |
Dec 05, 2016 | 10.65 | 10.82 | 10.57 | 10.70 | 328,220 | +0.30(+2.88%) |
Dec 02, 2016 | 10.33 | 10.71 | 10.28 | 10.40 | 605,522 | +0.32(+3.17%) |