Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 8.048 | 8.048 | 7.567 | 7.698 | 5,883 | -0.35(-4.35%) |
Feb 27, 2017 | 7.392 | 8.092 | 7.217 | 8.048 | 23,910 | +0.26(+3.37%) |
Feb 24, 2017 | 7.786 | 7.873 | 7.655 | 7.786 | 11,387 | +0.04(+0.56%) |
Feb 23, 2017 | 8.442 | 8.575 | 7.179 | 7.742 | 33,649 | -0.83(-9.69%) |
Feb 22, 2017 | 8.573 | 8.836 | 8.534 | 8.573 | 14,566 | -0.17(-2.00%) |
Feb 21, 2017 | 8.442 | 8.748 | 8.223 | 8.748 | 29,041 | +0.44(+5.26%) |
Feb 17, 2017 | 8.311 | 8.311 | 8.311 | 0 | +0.17(+2.15%) | |
Feb 16, 2017 | 7.917 | 8.267 | 7.917 | 8.136 | 18,005 | -0.04(-0.53%) |
Feb 15, 2017 | 8.836 | 8.836 | 6.780 | 8.179 | 88,494 | -0.87(-9.66%) |
Feb 14, 2017 | 9.492 | 10.02 | 8.004 | 9.054 | 52,423 | -0.26(-2.82%) |
Feb 13, 2017 | 8.748 | 10.06 | 8.748 | 9.317 | 58,354 | +0.66(+7.58%) |
Feb 10, 2017 | 8.311 | 8.704 | 8.187 | 8.661 | 31,260 | +0.48(+5.88%) |
Feb 09, 2017 | 8.092 | 8.179 | 8.048 | 8.179 | 15,165 | +0.13(+1.63%) |
Feb 08, 2017 | 8.092 | 8.092 | 7.868 | 8.048 | 16,542 | +0.13(+1.66%) |
Feb 07, 2017 | 7.786 | 7.961 | 7.742 | 7.917 | 37,389 | +0.22(+2.84%) |
Feb 06, 2017 | 7.436 | 7.747 | 7.173 | 7.698 | 18,119 | +0.35(+4.76%) |
Feb 03, 2017 | 6.692 | 7.961 | 6.649 | 7.348 | 39,651 | +0.83(+12.75%) |
Feb 02, 2017 | 6.430 | 6.736 | 6.408 | 6.517 | 13,952 | +0.17(+2.76%) |
Feb 01, 2017 | 6.561 | 6.561 | 6.299 | 6.342 | 38,177 | -0.22(-3.33%) |
Jan 31, 2017 | 6.474 | 6.561 | 6.430 | 6.561 | 9,244 | +0.09(+1.35%) |
Jan 30, 2017 | 6.474 | 6.474 | 6.423 | 6.474 | 2,810 | +0.00(+0.00%) |
Jan 27, 2017 | 6.517 | 6.517 | 6.364 | 6.474 | 14,725 | -0.02(-0.34%) |
Jan 26, 2017 | 6.386 | 6.517 | 6.347 | 6.495 | 18,585 | +0.20(+3.12%) |
Jan 25, 2017 | 6.211 | 6.299 | 6.211 | 6.299 | 7,772 | +0.09(+1.41%) |
Jan 24, 2017 | 6.172 | 6.299 | 6.172 | 6.211 | 19,214 | +0.02(+0.35%) |
Jan 23, 2017 | 6.299 | 6.342 | 6.080 | 6.189 | 17,416 | -0.02(-0.35%) |
Jan 20, 2017 | 6.255 | 6.386 | 6.036 | 6.211 | 20,887 | -0.04(-0.70%) |
Jan 19, 2017 | 5.424 | 6.386 | 5.424 | 6.255 | 59,204 | +0.87(+16.26%) |
Jan 18, 2017 | 5.293 | 5.380 | 5.249 | 5.380 | 16,540 | +0.13(+2.50%) |
Jan 17, 2017 | 6.124 | 6.124 | 4.986 | 5.249 | 35,371 | -0.70(-11.76%) |
Jan 13, 2017 | 5.949 | 5.949 | 5.949 | 0 | +0.00(+0.00%) | |
Jan 12, 2017 | 6.036 | 6.036 | 5.817 | 5.949 | 6,173 | -0.09(-1.45%) |
Jan 11, 2017 | 5.839 | 6.124 | 5.839 | 6.036 | 9,521 | +0.16(+2.66%) |
Jan 10, 2017 | 5.905 | 5.905 | 5.861 | 5.880 | 1,770 | +0.02(+0.31%) |
Jan 09, 2017 | 6.036 | 6.036 | 5.855 | 5.861 | 6,431 | -0.07(-1.11%) |
Jan 06, 2017 | 5.992 | 5.992 | 5.905 | 5.927 | 10,788 | +0.02(+0.37%) |
Jan 05, 2017 | 5.992 | 5.992 | 5.817 | 5.905 | 8,782 | +0.22(+3.85%) |
Jan 04, 2017 | 5.511 | 5.949 | 5.511 | 5.686 | 7,614 | +0.17(+3.17%) |
Jan 03, 2017 | 5.380 | 5.511 | 5.336 | 5.511 | 5,314 | +0.13(+2.44%) |
Dec 30, 2016 | 5.380 | 5.380 | 5.380 | 0 | +0.26(+5.13%) | |
Dec 29, 2016 | 5.765 | 5.861 | 5.118 | 5.118 | 57,599 | -0.66(-11.36%) |
Dec 28, 2016 | 5.817 | 5.869 | 5.686 | 5.774 | 20,975 | +0.30(+5.52%) |
Dec 27, 2016 | 5.472 | 5.732 | 5.428 | 5.472 | 5,395 | +0.04(+0.80%) |
Dec 23, 2016 | 5.428 | 5.428 | 5.428 | 0 | +0.04(+0.81%) | |
Dec 22, 2016 | 5.168 | 5.472 | 5.168 | 5.385 | 1,724 | -0.09(-1.59%) |
Dec 21, 2016 | 5.646 | 5.646 | 5.211 | 5.472 | 12,221 | -0.09(-1.56%) |
Dec 20, 2016 | 5.377 | 5.559 | 5.377 | 5.559 | 8,803 | +0.13(+2.40%) |
Dec 19, 2016 | 5.428 | 5.472 | 5.095 | 5.428 | 19,114 | +0.26(+5.04%) |
Dec 16, 2016 | 5.436 | 5.472 | 5.168 | 5.168 | 13,318 | -0.22(-4.03%) |
Dec 15, 2016 | 5.267 | 5.472 | 5.255 | 5.385 | 10,106 | +0.13(+2.48%) |
Dec 14, 2016 | 5.515 | 5.646 | 5.211 | 5.255 | 10,138 | -0.22(-3.97%) |
Dec 13, 2016 | 5.472 | 5.732 | 5.472 | 5.472 | 8,361 | -0.09(-1.56%) |
Dec 12, 2016 | 5.732 | 5.906 | 5.559 | 5.559 | 9,660 | -0.17(-3.03%) |
Dec 09, 2016 | 6.036 | 6.036 | 5.472 | 5.732 | 10,229 | -0.35(-5.71%) |
Dec 08, 2016 | 6.089 | 6.275 | 5.950 | 6.080 | 11,712 | -0.13(-2.10%) |
Dec 07, 2016 | 5.906 | 6.688 | 5.906 | 6.210 | 25,590 | +0.30(+5.15%) |
Dec 06, 2016 | 5.950 | 5.950 | 5.863 | 5.906 | 8,988 | +0.22(+3.82%) |
Dec 05, 2016 | 5.950 | 5.950 | 5.602 | 5.689 | 16,841 | +0.04(+0.77%) |
Dec 02, 2016 | 5.993 | 5.993 | 5.646 | 5.646 | 3,380 | +0.17(+3.17%) |