Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 8.060 | 8.060 | 7.701 | 7.821 | 1,180,272 | -0.32(-3.92%) |
Feb 27, 2017 | 8.100 | 8.220 | 7.940 | 8.140 | 1,227,451 | -0.04(-0.49%) |
Feb 24, 2017 | 7.980 | 8.299 | 7.900 | 8.180 | 763,616 | +0.16(+1.99%) |
Feb 23, 2017 | 8.379 | 8.379 | 7.980 | 8.020 | 946,369 | -0.32(-3.83%) |
Feb 22, 2017 | 8.459 | 8.499 | 8.260 | 8.339 | 462,497 | -0.12(-1.42%) |
Feb 21, 2017 | 8.459 | 8.539 | 8.339 | 8.459 | 940,839 | +0.08(+0.95%) |
Feb 17, 2017 | 8.379 | 8.379 | 8.379 | 0 | +0.04(+0.48%) | |
Feb 16, 2017 | 8.659 | 8.659 | 8.260 | 8.339 | 518,746 | -0.28(-3.24%) |
Feb 15, 2017 | 8.459 | 8.659 | 8.435 | 8.619 | 409,366 | +0.12(+1.41%) |
Feb 14, 2017 | 8.459 | 8.619 | 8.419 | 8.499 | 582,496 | +0.00(+0.00%) |
Feb 13, 2017 | 8.659 | 8.698 | 8.379 | 8.499 | 424,629 | -0.16(-1.84%) |
Feb 10, 2017 | 8.619 | 8.738 | 8.459 | 8.659 | 714,105 | +0.12(+1.40%) |
Feb 09, 2017 | 8.299 | 8.599 | 8.260 | 8.539 | 1,031,272 | +0.28(+3.38%) |
Feb 08, 2017 | 7.821 | 8.299 | 7.821 | 8.260 | 981,210 | +0.40(+5.08%) |
Feb 07, 2017 | 8.020 | 8.100 | 7.821 | 7.861 | 730,509 | -0.16(-1.99%) |
Feb 06, 2017 | 8.100 | 8.260 | 7.940 | 8.020 | 651,698 | -0.08(-0.99%) |
Feb 03, 2017 | 8.120 | 8.260 | 8.020 | 8.100 | 800,328 | +0.12(+1.50%) |
Feb 02, 2017 | 7.940 | 8.080 | 7.861 | 7.980 | 620,254 | -0.04(-0.50%) |
Feb 01, 2017 | 8.161 | 8.260 | 7.900 | 8.020 | 1,109,137 | -0.12(-1.47%) |
Jan 31, 2017 | 7.900 | 8.220 | 7.781 | 8.140 | 1,335,931 | +0.16(+2.00%) |
Jan 30, 2017 | 7.940 | 8.060 | 7.821 | 7.980 | 969,381 | +0.00(+0.00%) |
Jan 27, 2017 | 8.100 | 8.100 | 7.861 | 7.980 | 1,169,153 | -0.08(-0.99%) |
Jan 26, 2017 | 8.579 | 8.659 | 8.020 | 8.060 | 2,224,019 | -0.56(-6.48%) |
Jan 25, 2017 | 8.619 | 8.778 | 8.579 | 8.619 | 597,291 | +0.12(+1.41%) |
Jan 24, 2017 | 8.539 | 8.619 | 8.379 | 8.499 | 1,115,696 | +0.00(+0.00%) |
Jan 23, 2017 | 8.579 | 8.659 | 8.379 | 8.499 | 737,822 | -0.08(-0.93%) |
Jan 20, 2017 | 9.137 | 9.297 | 8.507 | 8.579 | 1,715,731 | -0.56(-6.11%) |
Jan 19, 2017 | 9.018 | 9.137 | 8.818 | 9.137 | 1,130,947 | +0.08(+0.88%) |
Jan 18, 2017 | 9.137 | 9.137 | 8.858 | 9.058 | 873,195 | -0.08(-0.87%) |
Jan 17, 2017 | 9.018 | 9.417 | 8.818 | 9.137 | 907,682 | +0.28(+3.15%) |
Jan 13, 2017 | 8.858 | 8.858 | 8.858 | 0 | +0.00(+0.00%) | |
Jan 12, 2017 | 8.898 | 8.978 | 8.639 | 8.858 | 828,000 | -0.04(-0.45%) |
Jan 11, 2017 | 9.018 | 9.058 | 8.778 | 8.898 | 870,644 | -0.12(-1.33%) |
Jan 10, 2017 | 8.619 | 9.177 | 8.579 | 9.018 | 1,335,693 | +0.40(+4.63%) |
Jan 09, 2017 | 8.499 | 8.698 | 8.339 | 8.619 | 1,338,688 | +0.08(+0.93%) |
Jan 06, 2017 | 8.579 | 8.738 | 8.379 | 8.539 | 1,327,550 | +0.04(+0.47%) |
Jan 05, 2017 | 8.978 | 8.998 | 8.379 | 8.499 | 3,129,776 | -0.60(-6.58%) |
Jan 04, 2017 | 9.018 | 9.177 | 8.898 | 9.097 | 1,049,883 | +0.16(+1.79%) |
Jan 03, 2017 | 8.977 | 9.135 | 8.859 | 8.938 | 989,749 | +0.16(+1.79%) |
Dec 30, 2016 | 8.780 | 8.780 | 8.780 | 0 | -0.28(-3.04%) | |
Dec 29, 2016 | 9.253 | 9.450 | 8.938 | 9.056 | 716,711 | -0.20(-2.13%) |
Dec 28, 2016 | 9.371 | 9.450 | 9.095 | 9.253 | 599,609 | -0.16(-1.67%) |
Dec 27, 2016 | 9.450 | 9.568 | 9.332 | 9.410 | 531,400 | -0.04(-0.42%) |
Dec 23, 2016 | 9.450 | 9.450 | 9.450 | 0 | -0.12(-1.23%) | |
Dec 22, 2016 | 9.962 | 9.962 | 9.489 | 9.568 | 828,920 | -0.35(-3.57%) |
Dec 21, 2016 | 9.962 | 10.12 | 9.765 | 9.922 | 454,110 | -0.08(-0.79%) |
Dec 20, 2016 | 10.00 | 10.20 | 9.922 | 10.00 | 480,683 | +0.04(+0.40%) |
Dec 19, 2016 | 10.00 | 10.16 | 9.883 | 9.962 | 537,086 | +0.04(+0.40%) |
Dec 16, 2016 | 9.725 | 10.00 | 9.690 | 9.922 | 1,603,617 | +0.16(+1.61%) |
Dec 15, 2016 | 9.765 | 10.00 | 9.607 | 9.765 | 772,968 | +0.08(+0.81%) |
Dec 14, 2016 | 10.00 | 10.00 | 9.588 | 9.686 | 785,481 | -0.28(-2.77%) |
Dec 13, 2016 | 9.883 | 10.04 | 9.664 | 9.962 | 953,955 | +0.08(+0.80%) |
Dec 12, 2016 | 10.24 | 10.28 | 9.686 | 9.883 | 812,901 | -0.43(-4.20%) |
Dec 09, 2016 | 10.32 | 10.39 | 10.08 | 10.32 | 1,241,012 | -0.04(-0.38%) |
Dec 08, 2016 | 10.20 | 10.39 | 10.00 | 10.36 | 888,546 | +0.16(+1.54%) |
Dec 07, 2016 | 9.883 | 10.24 | 9.769 | 10.20 | 704,640 | +0.24(+2.37%) |
Dec 06, 2016 | 9.843 | 10.00 | 9.725 | 9.962 | 727,644 | +0.04(+0.40%) |
Dec 05, 2016 | 9.686 | 10.00 | 9.607 | 9.922 | 626,288 | +0.31(+3.28%) |
Dec 02, 2016 | 9.804 | 9.903 | 9.528 | 9.607 | 573,527 | -0.16(-1.61%) |