Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 9.000 | 9.090 | 8.920 | 9.030 | 21,401 | +0.01(+0.11%) |
Feb 27, 2017 | 9.000 | 9.100 | 8.770 | 9.020 | 38,061 | +0.09(+1.01%) |
Feb 24, 2017 | 8.600 | 9.090 | 8.500 | 8.930 | 105,110 | +0.31(+3.60%) |
Feb 23, 2017 | 8.810 | 8.930 | 8.620 | 8.620 | 46,340 | -0.28(-3.15%) |
Feb 22, 2017 | 8.943 | 8.990 | 8.840 | 8.900 | 9,328 | +0.01(+0.11%) |
Feb 21, 2017 | 9.000 | 9.080 | 8.840 | 8.890 | 22,913 | -0.17(-1.88%) |
Feb 17, 2017 | 9.060 | 9.060 | 9.060 | 0 | +0.01(+0.11%) | |
Feb 16, 2017 | 9.110 | 9.190 | 8.960 | 9.050 | 42,156 | -0.12(-1.31%) |
Feb 15, 2017 | 9.150 | 9.230 | 8.990 | 9.170 | 12,974 | -0.04(-0.43%) |
Feb 14, 2017 | 9.220 | 9.360 | 8.960 | 9.210 | 43,048 | -0.11(-1.18%) |
Feb 13, 2017 | 9.150 | 9.500 | 9.030 | 9.320 | 79,549 | -0.03(-0.32%) |
Feb 10, 2017 | 9.150 | 9.360 | 8.790 | 9.350 | 66,939 | +0.29(+3.20%) |
Feb 09, 2017 | 8.910 | 9.136 | 8.810 | 9.060 | 61,440 | +0.11(+1.23%) |
Feb 08, 2017 | 8.900 | 8.950 | 8.800 | 8.950 | 47,661 | +0.05(+0.56%) |
Feb 07, 2017 | 8.850 | 8.900 | 8.700 | 8.900 | 55,395 | +0.00(+0.00%) |
Feb 06, 2017 | 8.800 | 8.900 | 8.500 | 8.900 | 57,501 | +0.00(+0.00%) |
Feb 03, 2017 | 8.500 | 8.900 | 8.380 | 8.900 | 65,487 | +0.40(+4.71%) |
Feb 02, 2017 | 8.260 | 8.500 | 8.250 | 8.500 | 65,630 | +0.27(+3.28%) |
Feb 01, 2017 | 8.250 | 8.280 | 8.038 | 8.230 | 6,128 | -0.04(-0.48%) |
Jan 31, 2017 | 8.170 | 8.270 | 8.056 | 8.270 | 5,474 | +0.09(+1.10%) |
Jan 30, 2017 | 8.120 | 8.210 | 8.010 | 8.180 | 15,456 | -0.01(-0.12%) |
Jan 27, 2017 | 8.160 | 8.260 | 8.140 | 8.190 | 24,693 | -0.05(-0.61%) |
Jan 26, 2017 | 8.250 | 8.290 | 8.130 | 8.240 | 14,353 | -0.01(-0.12%) |
Jan 25, 2017 | 8.170 | 8.250 | 8.100 | 8.250 | 22,871 | +0.17(+2.10%) |
Jan 24, 2017 | 8.060 | 8.108 | 8.020 | 8.080 | 10,139 | +0.02(+0.25%) |
Jan 23, 2017 | 8.000 | 8.108 | 8.000 | 8.060 | 18,355 | +0.06(+0.75%) |
Jan 20, 2017 | 8.100 | 8.200 | 8.000 | 8.000 | 50,123 | -0.03(-0.37%) |
Jan 19, 2017 | 8.000 | 8.030 | 7.800 | 8.030 | 27,808 | +0.13(+1.65%) |
Jan 18, 2017 | 7.950 | 7.950 | 7.800 | 7.900 | 8,581 | -0.05(-0.63%) |
Jan 17, 2017 | 7.960 | 7.960 | 7.665 | 7.950 | 8,558 | -0.04(-0.50%) |
Jan 13, 2017 | 7.990 | 7.990 | 7.990 | 0 | +0.60(+8.12%) | |
Jan 12, 2017 | 7.380 | 7.530 | 7.350 | 7.390 | 51,012 | -0.10(-1.34%) |
Jan 11, 2017 | 7.520 | 7.640 | 7.360 | 7.490 | 8,288 | -0.02(-0.27%) |
Jan 10, 2017 | 7.400 | 7.680 | 7.400 | 7.510 | 41,950 | +0.26(+3.59%) |
Jan 09, 2017 | 7.480 | 7.667 | 7.250 | 7.250 | 42,063 | -0.18(-2.42%) |
Jan 06, 2017 | 7.568 | 7.600 | 7.430 | 7.430 | 28,039 | -0.09(-1.20%) |
Jan 05, 2017 | 7.590 | 7.710 | 7.490 | 7.520 | 32,242 | -0.05(-0.66%) |
Jan 04, 2017 | 7.750 | 7.940 | 7.530 | 7.570 | 14,689 | -0.11(-1.43%) |
Jan 03, 2017 | 7.750 | 7.980 | 7.520 | 7.680 | 40,466 | +0.00(+0.00%) |
Dec 30, 2016 | 7.680 | 7.680 | 7.680 | 0 | -0.15(-1.92%) | |
Dec 29, 2016 | 8.000 | 8.010 | 7.820 | 7.830 | 5,828 | -0.15(-1.88%) |
Dec 28, 2016 | 8.020 | 8.040 | 7.810 | 7.980 | 14,048 | -0.07(-0.87%) |
Dec 27, 2016 | 8.000 | 8.050 | 7.920 | 8.050 | 19,273 | +0.05(+0.63%) |
Dec 23, 2016 | 8.000 | 8.000 | 8.000 | 0 | +0.01(+0.19%) | |
Dec 22, 2016 | 8.090 | 8.090 | 7.840 | 7.985 | 16,815 | -0.11(-1.42%) |
Dec 21, 2016 | 7.610 | 8.100 | 7.610 | 8.100 | 32,489 | +0.46(+6.02%) |
Dec 20, 2016 | 7.900 | 7.900 | 7.540 | 7.640 | 19,242 | -0.24(-3.05%) |
Dec 19, 2016 | 7.500 | 7.930 | 7.500 | 7.880 | 33,903 | +0.34(+4.51%) |
Dec 16, 2016 | 7.820 | 7.820 | 7.540 | 7.540 | 35,485 | -0.38(-4.80%) |
Dec 15, 2016 | 8.100 | 8.140 | 7.850 | 7.920 | 29,726 | -0.21(-2.58%) |
Dec 14, 2016 | 8.040 | 8.180 | 7.800 | 8.130 | 42,258 | +0.08(+0.99%) |
Dec 13, 2016 | 8.140 | 8.140 | 7.960 | 8.050 | 34,883 | -0.14(-1.71%) |
Dec 12, 2016 | 8.040 | 8.370 | 7.962 | 8.190 | 54,893 | +0.15(+1.87%) |
Dec 09, 2016 | 8.050 | 8.190 | 7.810 | 8.040 | 40,610 | +0.07(+0.88%) |
Dec 08, 2016 | 8.050 | 8.340 | 7.870 | 7.970 | 15,662 | +0.13(+1.66%) |
Dec 07, 2016 | 8.400 | 8.400 | 7.800 | 7.840 | 56,123 | -0.57(-6.78%) |
Dec 06, 2016 | 8.130 | 8.410 | 8.130 | 8.410 | 36,949 | +0.29(+3.51%) |
Dec 05, 2016 | 7.720 | 8.180 | 7.700 | 8.125 | 27,620 | +0.39(+5.11%) |
Dec 02, 2016 | 7.750 | 7.800 | 7.500 | 7.730 | 22,453 | -0.02(-0.26%) |