Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 8.414 | 8.753 | 8.414 | 8.704 | 40,687 | +0.29(+3.45%) |
Feb 27, 2017 | 7.834 | 8.414 | 7.708 | 8.414 | 19,385 | +0.39(+4.82%) |
Feb 24, 2017 | 7.640 | 8.076 | 7.640 | 8.027 | 7,869 | +0.53(+7.10%) |
Feb 23, 2017 | 8.994 | 8.994 | 7.447 | 7.495 | 16,156 | -0.77(-9.36%) |
Feb 22, 2017 | 8.317 | 8.414 | 8.269 | 8.269 | 11,405 | -0.24(-2.84%) |
Feb 21, 2017 | 8.656 | 8.656 | 8.317 | 8.511 | 11,103 | +0.05(+0.57%) |
Feb 17, 2017 | 8.463 | 8.463 | 8.463 | 0 | -0.24(-2.78%) | |
Feb 16, 2017 | 8.511 | 8.898 | 8.511 | 8.704 | 6,968 | -0.15(-1.64%) |
Feb 15, 2017 | 8.801 | 8.898 | 8.511 | 8.849 | 58,082 | +0.00(+0.00%) |
Feb 14, 2017 | 8.801 | 9.140 | 8.704 | 8.849 | 152,013 | -0.05(-0.54%) |
Feb 13, 2017 | 8.994 | 9.043 | 8.511 | 8.898 | 33,509 | +0.00(+0.00%) |
Feb 10, 2017 | 8.946 | 9.110 | 8.656 | 8.898 | 13,913 | -0.10(-1.08%) |
Feb 09, 2017 | 8.946 | 9.140 | 8.898 | 8.994 | 6,648 | +0.10(+1.09%) |
Feb 08, 2017 | 8.923 | 8.923 | 8.704 | 8.898 | 12,157 | +0.10(+1.10%) |
Feb 07, 2017 | 8.753 | 8.898 | 8.704 | 8.801 | 14,779 | -0.19(-2.15%) |
Feb 06, 2017 | 9.381 | 9.575 | 8.801 | 8.994 | 138,230 | -0.29(-3.13%) |
Feb 03, 2017 | 9.140 | 9.285 | 8.898 | 9.285 | 78,556 | +0.19(+2.13%) |
Feb 02, 2017 | 9.043 | 9.478 | 8.753 | 9.091 | 47,468 | -0.05(-0.53%) |
Feb 01, 2017 | 8.801 | 9.188 | 8.801 | 9.140 | 92,251 | +0.34(+3.85%) |
Jan 31, 2017 | 8.366 | 8.849 | 8.366 | 8.801 | 7,225 | +0.24(+2.82%) |
Jan 30, 2017 | 8.317 | 8.559 | 8.317 | 8.559 | 1,753 | +0.19(+2.31%) |
Jan 27, 2017 | 8.463 | 8.511 | 8.366 | 8.366 | 1,635 | -0.15(-1.70%) |
Jan 26, 2017 | 8.511 | 8.511 | 8.366 | 8.511 | 1,728 | +0.07(+0.86%) |
Jan 25, 2017 | 8.753 | 9.043 | 8.366 | 8.438 | 3,980 | -0.27(-3.06%) |
Jan 24, 2017 | 8.656 | 8.801 | 8.463 | 8.704 | 44,347 | +0.15(+1.69%) |
Jan 23, 2017 | 8.511 | 8.704 | 8.366 | 8.559 | 14,649 | +0.00(+0.00%) |
Jan 20, 2017 | 8.801 | 8.946 | 8.366 | 8.559 | 5,239 | -0.44(-4.84%) |
Jan 19, 2017 | 8.898 | 9.091 | 8.704 | 8.994 | 6,143 | +0.05(+0.54%) |
Jan 18, 2017 | 8.849 | 9.091 | 8.269 | 8.946 | 94,582 | +0.05(+0.54%) |
Jan 17, 2017 | 9.038 | 9.043 | 8.898 | 8.898 | 2,487 | -0.10(-1.08%) |
Jan 13, 2017 | 8.994 | 8.994 | 8.994 | 0 | +0.05(+0.54%) | |
Jan 12, 2017 | 8.753 | 9.140 | 8.704 | 8.946 | 4,537 | +0.12(+1.37%) |
Jan 11, 2017 | 8.317 | 8.849 | 8.317 | 8.825 | 10,661 | +0.41(+4.89%) |
Jan 10, 2017 | 8.463 | 8.511 | 8.366 | 8.414 | 16,685 | -0.05(-0.57%) |
Jan 09, 2017 | 8.414 | 8.463 | 8.027 | 8.463 | 11,277 | -0.05(-0.57%) |
Jan 06, 2017 | 8.414 | 8.511 | 8.402 | 8.511 | 25,409 | +0.10(+1.15%) |
Jan 05, 2017 | 8.414 | 8.511 | 8.269 | 8.414 | 25,633 | -0.05(-0.57%) |
Jan 04, 2017 | 7.689 | 8.656 | 7.640 | 8.463 | 131,770 | +0.87(+11.46%) |
Jan 03, 2017 | 7.399 | 7.689 | 7.399 | 7.592 | 3,008 | +0.19(+2.61%) |
Dec 30, 2016 | 7.399 | 7.399 | 7.399 | 0 | -0.15(-1.92%) | |
Dec 29, 2016 | 7.447 | 7.640 | 7.399 | 7.544 | 8,075 | +0.10(+1.30%) |
Dec 28, 2016 | 7.350 | 7.447 | 7.254 | 7.447 | 3,929 | +0.10(+1.32%) |
Dec 27, 2016 | 7.495 | 7.495 | 7.205 | 7.350 | 4,597 | -0.19(-2.56%) |
Dec 23, 2016 | 7.544 | 7.544 | 7.544 | 0 | +0.15(+1.96%) | |
Dec 22, 2016 | 7.350 | 7.447 | 7.157 | 7.399 | 17,478 | +0.24(+3.38%) |
Dec 21, 2016 | 7.205 | 7.205 | 6.915 | 7.157 | 7,862 | +0.24(+3.50%) |
Dec 20, 2016 | 6.915 | 7.254 | 6.867 | 6.915 | 3,671 | +0.00(+0.00%) |
Dec 19, 2016 | 6.625 | 7.060 | 6.625 | 6.915 | 21,162 | +0.24(+3.62%) |
Dec 16, 2016 | 7.060 | 7.205 | 6.625 | 6.673 | 70,182 | -0.39(-5.48%) |
Dec 15, 2016 | 7.012 | 8.463 | 7.012 | 7.060 | 49,159 | +0.24(+3.55%) |
Dec 14, 2016 | 7.254 | 7.254 | 6.818 | 6.818 | 30,244 | -0.44(-6.00%) |
Dec 13, 2016 | 7.592 | 7.931 | 7.254 | 7.254 | 33,703 | -0.39(-5.06%) |
Dec 12, 2016 | 7.882 | 7.882 | 7.495 | 7.640 | 16,090 | -0.29(-3.66%) |
Dec 09, 2016 | 8.027 | 8.269 | 7.882 | 7.931 | 5,938 | -0.15(-1.80%) |
Dec 08, 2016 | 8.076 | 8.221 | 7.931 | 8.076 | 30,021 | +0.00(+0.00%) |
Dec 07, 2016 | 8.172 | 8.172 | 7.979 | 8.076 | 2,012 | -0.10(-1.18%) |
Dec 06, 2016 | 8.317 | 8.463 | 8.172 | 8.172 | 5,015 | -0.05(-0.59%) |
Dec 05, 2016 | 8.076 | 8.366 | 7.979 | 8.221 | 13,712 | +0.19(+2.41%) |
Dec 02, 2016 | 8.124 | 8.221 | 7.834 | 8.027 | 10,518 | -0.15(-1.78%) |