Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 10.75 | 10.96 | 10.36 | 10.42 | 758,817 | -0.28(-2.61%) |
Feb 27, 2017 | 10.54 | 10.98 | 10.12 | 10.69 | 1,828,382 | +0.12(+1.09%) |
Feb 24, 2017 | 10.01 | 11.38 | 9.983 | 10.58 | 3,633,321 | +0.58(+5.77%) |
Feb 23, 2017 | 8.636 | 10.05 | 8.338 | 10.00 | 4,399,147 | +1.87(+22.93%) |
Feb 22, 2017 | 8.040 | 8.213 | 8.021 | 8.136 | 473,039 | +0.12(+1.44%) |
Feb 21, 2017 | 7.742 | 8.165 | 7.741 | 8.021 | 772,002 | +0.27(+3.47%) |
Feb 17, 2017 | 7.751 | 7.751 | 7.751 | 0 | -0.03(-0.37%) | |
Feb 16, 2017 | 7.694 | 7.867 | 7.646 | 7.780 | 440,740 | +0.07(+0.87%) |
Feb 15, 2017 | 7.694 | 7.819 | 7.674 | 7.713 | 376,338 | +0.03(+0.38%) |
Feb 14, 2017 | 7.674 | 7.867 | 7.500 | 7.684 | 431,220 | -0.05(-0.62%) |
Feb 13, 2017 | 7.925 | 7.925 | 7.674 | 7.732 | 593,827 | -0.10(-1.23%) |
Feb 10, 2017 | 7.694 | 7.934 | 7.636 | 7.828 | 748,766 | +0.20(+2.65%) |
Feb 09, 2017 | 7.463 | 7.655 | 7.434 | 7.626 | 544,830 | +0.22(+2.99%) |
Feb 08, 2017 | 7.569 | 7.569 | 7.347 | 7.405 | 395,234 | -0.11(-1.41%) |
Feb 07, 2017 | 7.347 | 7.578 | 7.290 | 7.511 | 678,873 | +0.16(+2.23%) |
Feb 06, 2017 | 7.530 | 7.530 | 7.299 | 7.347 | 689,400 | -0.19(-2.55%) |
Feb 03, 2017 | 7.069 | 7.607 | 7.059 | 7.540 | 1,556,901 | +0.43(+6.09%) |
Feb 02, 2017 | 7.030 | 7.213 | 6.694 | 7.107 | 865,442 | +0.39(+5.87%) |
Feb 01, 2017 | 6.492 | 6.799 | 6.472 | 6.713 | 382,870 | +0.04(+0.58%) |
Jan 31, 2017 | 6.703 | 6.761 | 6.617 | 6.674 | 246,684 | -0.14(-2.12%) |
Jan 30, 2017 | 6.847 | 6.876 | 6.636 | 6.819 | 357,249 | +0.00(+0.00%) |
Jan 27, 2017 | 6.790 | 7.011 | 6.761 | 6.819 | 430,810 | +0.13(+1.87%) |
Jan 26, 2017 | 6.761 | 6.857 | 6.568 | 6.694 | 344,098 | -0.04(-0.57%) |
Jan 25, 2017 | 6.742 | 6.819 | 6.602 | 6.732 | 687,115 | +0.00(+0.00%) |
Jan 24, 2017 | 6.549 | 6.790 | 6.443 | 6.732 | 243,808 | +0.13(+1.89%) |
Jan 23, 2017 | 6.665 | 6.713 | 6.386 | 6.607 | 483,623 | -0.13(-2.00%) |
Jan 20, 2017 | 6.809 | 6.867 | 6.742 | 6.742 | 211,756 | -0.06(-0.85%) |
Jan 19, 2017 | 6.790 | 6.895 | 6.656 | 6.799 | 484,218 | -0.03(-0.42%) |
Jan 18, 2017 | 6.809 | 6.924 | 6.650 | 6.828 | 406,236 | +0.13(+1.87%) |
Jan 17, 2017 | 6.847 | 6.847 | 6.617 | 6.703 | 654,232 | -0.14(-2.11%) |
Jan 13, 2017 | 6.847 | 6.847 | 6.847 | 0 | +0.34(+5.17%) | |
Jan 12, 2017 | 6.540 | 6.636 | 6.443 | 6.511 | 552,172 | -0.01(-0.15%) |
Jan 11, 2017 | 6.251 | 6.559 | 6.165 | 6.520 | 661,740 | +0.28(+4.47%) |
Jan 10, 2017 | 6.068 | 6.251 | 6.049 | 6.242 | 357,643 | +0.16(+2.69%) |
Jan 09, 2017 | 6.088 | 6.116 | 6.027 | 6.078 | 381,824 | -0.03(-0.47%) |
Jan 06, 2017 | 6.174 | 6.232 | 6.068 | 6.107 | 328,655 | -0.06(-0.94%) |
Jan 05, 2017 | 6.251 | 6.299 | 6.049 | 6.165 | 417,854 | -0.08(-1.23%) |
Jan 04, 2017 | 6.001 | 6.357 | 5.972 | 6.242 | 771,560 | +0.27(+4.51%) |
Jan 03, 2017 | 6.347 | 6.359 | 5.559 | 5.972 | 1,985,740 | -0.40(-6.33%) |
Dec 30, 2016 | 6.376 | 6.376 | 6.376 | 0 | -0.07(-1.04%) | |
Dec 29, 2016 | 6.530 | 6.626 | 6.232 | 6.443 | 562,216 | -0.05(-0.74%) |
Dec 28, 2016 | 6.463 | 6.674 | 6.387 | 6.492 | 436,119 | +0.01(+0.15%) |
Dec 27, 2016 | 6.501 | 6.636 | 6.329 | 6.482 | 626,884 | -0.11(-1.61%) |
Dec 23, 2016 | 6.588 | 6.588 | 6.588 | 0 | +0.02(+0.29%) | |
Dec 22, 2016 | 6.492 | 6.722 | 6.463 | 6.568 | 477,247 | +0.14(+2.25%) |
Dec 21, 2016 | 6.588 | 6.722 | 6.338 | 6.424 | 641,363 | -0.13(-2.05%) |
Dec 20, 2016 | 6.222 | 6.588 | 6.165 | 6.559 | 841,764 | +0.39(+6.40%) |
Dec 19, 2016 | 6.203 | 6.251 | 6.141 | 6.165 | 425,056 | -0.07(-1.08%) |
Dec 16, 2016 | 6.280 | 6.334 | 6.174 | 6.232 | 412,779 | +0.01(+0.15%) |
Dec 15, 2016 | 6.116 | 6.280 | 6.011 | 6.222 | 565,332 | +0.11(+1.73%) |
Dec 14, 2016 | 6.193 | 6.347 | 5.915 | 6.116 | 622,513 | -0.18(-2.90%) |
Dec 13, 2016 | 6.290 | 6.405 | 6.222 | 6.299 | 615,397 | +0.07(+1.08%) |
Dec 12, 2016 | 6.059 | 6.251 | 5.943 | 6.232 | 984,635 | +0.25(+4.18%) |
Dec 09, 2016 | 6.443 | 6.472 | 5.915 | 5.982 | 1,317,404 | -0.43(-6.75%) |
Dec 08, 2016 | 6.184 | 6.482 | 6.165 | 6.415 | 1,389,168 | +0.32(+5.20%) |
Dec 07, 2016 | 6.049 | 6.205 | 5.972 | 6.097 | 1,422,075 | +0.14(+2.42%) |
Dec 06, 2016 | 5.636 | 6.030 | 5.568 | 5.953 | 2,061,141 | +0.37(+6.54%) |
Dec 05, 2016 | 5.414 | 5.638 | 5.400 | 5.588 | 1,195,159 | +0.18(+3.38%) |
Dec 02, 2016 | 5.212 | 5.472 | 5.203 | 5.405 | 967,882 | +0.20(+3.88%) |