Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 8.810 | 9.060 | 8.750 | 8.750 | 81,974 | -0.10(-1.13%) |
Feb 27, 2017 | 9.000 | 9.540 | 8.810 | 8.850 | 163,593 | +0.08(+0.91%) |
Feb 24, 2017 | 8.740 | 8.965 | 8.550 | 8.770 | 50,936 | +0.01(+0.11%) |
Feb 23, 2017 | 8.820 | 8.858 | 8.527 | 8.760 | 37,820 | -0.02(-0.23%) |
Feb 22, 2017 | 8.920 | 8.990 | 8.720 | 8.780 | 72,601 | -0.12(-1.35%) |
Feb 21, 2017 | 8.600 | 8.900 | 8.570 | 8.900 | 102,383 | +0.39(+4.58%) |
Feb 17, 2017 | 8.510 | 8.510 | 8.510 | 0 | -0.05(-0.58%) | |
Feb 16, 2017 | 8.220 | 8.800 | 8.181 | 8.560 | 132,055 | +0.42(+5.16%) |
Feb 15, 2017 | 8.080 | 8.220 | 7.600 | 8.140 | 121,761 | +0.00(+0.00%) |
Feb 14, 2017 | 8.210 | 8.220 | 8.090 | 8.140 | 16,397 | -0.08(-0.97%) |
Feb 13, 2017 | 8.270 | 8.270 | 8.000 | 8.220 | 81,104 | -0.02(-0.24%) |
Feb 10, 2017 | 8.330 | 8.330 | 8.160 | 8.240 | 50,575 | -0.07(-0.84%) |
Feb 09, 2017 | 8.130 | 8.350 | 8.130 | 8.310 | 59,146 | +0.01(+0.12%) |
Feb 08, 2017 | 8.250 | 8.300 | 7.952 | 8.300 | 82,941 | +0.12(+1.47%) |
Feb 07, 2017 | 8.250 | 8.350 | 8.020 | 8.180 | 80,091 | -0.02(-0.24%) |
Feb 06, 2017 | 8.500 | 8.500 | 8.000 | 8.200 | 114,916 | -0.44(-5.09%) |
Feb 03, 2017 | 7.830 | 8.650 | 7.580 | 8.640 | 191,468 | +0.81(+10.34%) |
Feb 02, 2017 | 7.300 | 7.850 | 7.110 | 7.830 | 312,002 | +1.29(+19.72%) |
Feb 01, 2017 | 6.260 | 6.658 | 6.260 | 6.540 | 104,778 | +0.35(+5.65%) |
Jan 31, 2017 | 5.980 | 6.270 | 5.950 | 6.190 | 90,268 | +0.22(+3.69%) |
Jan 30, 2017 | 5.990 | 6.060 | 5.900 | 5.970 | 18,234 | -0.03(-0.50%) |
Jan 27, 2017 | 6.010 | 6.172 | 5.960 | 6.000 | 34,926 | +0.00(+0.00%) |
Jan 26, 2017 | 6.080 | 6.080 | 5.950 | 6.000 | 30,613 | -0.05(-0.83%) |
Jan 25, 2017 | 6.190 | 6.210 | 5.860 | 6.050 | 48,251 | -0.03(-0.49%) |
Jan 24, 2017 | 6.180 | 6.250 | 6.060 | 6.080 | 24,781 | -0.11(-1.78%) |
Jan 23, 2017 | 6.080 | 6.190 | 6.080 | 6.190 | 37,135 | +0.13(+2.15%) |
Jan 20, 2017 | 6.000 | 6.160 | 6.000 | 6.060 | 60,419 | +0.09(+1.51%) |
Jan 19, 2017 | 5.980 | 6.010 | 5.840 | 5.970 | 59,959 | +0.03(+0.51%) |
Jan 18, 2017 | 5.940 | 6.050 | 5.920 | 5.940 | 83,721 | +0.07(+1.19%) |
Jan 17, 2017 | 6.050 | 6.100 | 5.845 | 5.870 | 36,441 | -0.18(-2.98%) |
Jan 13, 2017 | 6.050 | 6.050 | 6.050 | 0 | +0.03(+0.50%) | |
Jan 12, 2017 | 6.020 | 6.100 | 5.950 | 6.020 | 57,383 | -0.02(-0.33%) |
Jan 11, 2017 | 6.140 | 6.230 | 6.020 | 6.040 | 60,011 | -0.08(-1.31%) |
Jan 10, 2017 | 6.200 | 6.230 | 6.120 | 6.120 | 41,127 | -0.02(-0.33%) |
Jan 09, 2017 | 6.060 | 6.180 | 5.860 | 6.140 | 18,114 | +0.10(+1.66%) |
Jan 06, 2017 | 5.950 | 6.080 | 5.862 | 6.040 | 33,038 | +0.21(+3.60%) |
Jan 05, 2017 | 6.100 | 6.100 | 5.800 | 5.830 | 63,250 | -0.28(-4.58%) |
Jan 04, 2017 | 5.720 | 6.170 | 5.720 | 6.110 | 53,338 | +0.44(+7.76%) |
Jan 03, 2017 | 6.080 | 6.120 | 5.650 | 5.670 | 34,786 | -0.33(-5.50%) |
Dec 30, 2016 | 6.000 | 6.000 | 6.000 | 0 | +0.37(+6.57%) | |
Dec 29, 2016 | 5.590 | 5.708 | 5.515 | 5.630 | 41,127 | +0.05(+0.90%) |
Dec 28, 2016 | 5.800 | 5.840 | 5.530 | 5.580 | 45,030 | -0.32(-5.42%) |
Dec 27, 2016 | 5.840 | 6.050 | 5.810 | 5.900 | 16,728 | +0.01(+0.17%) |
Dec 23, 2016 | 5.890 | 5.890 | 5.890 | 0 | -0.01(-0.17%) | |
Dec 22, 2016 | 5.920 | 6.012 | 5.850 | 5.900 | 67,296 | -0.10(-1.67%) |
Dec 21, 2016 | 5.800 | 6.080 | 5.800 | 6.000 | 42,262 | +0.21(+3.63%) |
Dec 20, 2016 | 5.500 | 5.851 | 5.500 | 5.790 | 32,930 | +0.24(+4.32%) |
Dec 19, 2016 | 5.600 | 5.600 | 5.530 | 5.550 | 16,484 | -0.07(-1.25%) |
Dec 16, 2016 | 5.620 | 5.670 | 5.570 | 5.620 | 15,505 | +0.06(+1.08%) |
Dec 15, 2016 | 5.530 | 5.670 | 5.407 | 5.560 | 136,748 | +0.03(+0.54%) |
Dec 14, 2016 | 5.170 | 5.550 | 5.170 | 5.530 | 41,739 | +0.24(+4.54%) |
Dec 13, 2016 | 5.400 | 5.500 | 5.290 | 5.290 | 193,069 | -0.11(-2.04%) |
Dec 12, 2016 | 5.650 | 5.757 | 5.310 | 5.400 | 46,805 | -0.26(-4.59%) |
Dec 09, 2016 | 5.770 | 5.880 | 5.650 | 5.660 | 19,906 | -0.11(-1.91%) |
Dec 08, 2016 | 6.152 | 6.152 | 5.760 | 5.770 | 22,789 | -0.29(-4.79%) |
Dec 07, 2016 | 6.190 | 6.330 | 6.020 | 6.060 | 32,268 | -0.23(-3.66%) |
Dec 06, 2016 | 5.930 | 6.350 | 5.800 | 6.290 | 37,010 | +0.49(+8.45%) |
Dec 05, 2016 | 5.750 | 5.895 | 5.720 | 5.800 | 26,983 | +0.08(+1.40%) |
Dec 02, 2016 | 5.593 | 5.720 | 5.571 | 5.720 | 11,732 | -0.02(-0.26%) |