Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 9.520 | 9.590 | 9.100 | 9.170 | 63,003 | -0.49(-5.07%) |
Feb 27, 2017 | 8.750 | 10.20 | 8.680 | 9.660 | 370,323 | +0.98(+11.29%) |
Feb 24, 2017 | 8.400 | 8.680 | 8.260 | 8.680 | 40,922 | +0.14(+1.64%) |
Feb 23, 2017 | 8.680 | 8.680 | 8.400 | 8.540 | 20,589 | +0.00(+0.00%) |
Feb 22, 2017 | 8.470 | 8.750 | 8.330 | 8.540 | 56,578 | +0.07(+0.83%) |
Feb 21, 2017 | 8.610 | 8.784 | 8.470 | 8.470 | 37,292 | -0.28(-3.20%) |
Feb 17, 2017 | 8.750 | 8.750 | 8.750 | 0 | +0.14(+1.63%) | |
Feb 16, 2017 | 8.960 | 9.100 | 8.260 | 8.610 | 143,389 | -0.49(-5.38%) |
Feb 15, 2017 | 8.400 | 9.730 | 8.400 | 9.100 | 463,604 | +0.70(+8.33%) |
Feb 14, 2017 | 8.400 | 8.540 | 8.260 | 8.400 | 66,693 | +0.14(+1.69%) |
Feb 13, 2017 | 8.470 | 8.470 | 8.190 | 8.260 | 38,991 | +0.00(+0.00%) |
Feb 10, 2017 | 8.610 | 8.610 | 8.190 | 8.260 | 34,733 | -0.14(-1.67%) |
Feb 09, 2017 | 8.470 | 8.470 | 8.120 | 8.400 | 57,482 | +0.14(+1.69%) |
Feb 08, 2017 | 8.540 | 9.170 | 7.840 | 8.260 | 238,769 | -0.21(-2.48%) |
Feb 07, 2017 | 9.100 | 9.100 | 8.260 | 8.470 | 159,063 | -0.63(-6.92%) |
Feb 06, 2017 | 9.800 | 10.08 | 8.820 | 9.100 | 262,459 | -0.42(-4.41%) |
Feb 03, 2017 | 8.120 | 9.590 | 8.120 | 9.520 | 180,265 | +1.40(+17.24%) |
Feb 02, 2017 | 8.960 | 9.100 | 8.056 | 8.120 | 195,819 | -0.77(-8.66%) |
Feb 01, 2017 | 7.560 | 9.310 | 7.555 | 8.890 | 641,845 | +1.54(+20.95%) |
Jan 31, 2017 | 7.280 | 7.420 | 7.000 | 7.350 | 25,798 | +0.07(+0.96%) |
Jan 30, 2017 | 7.210 | 7.350 | 7.070 | 7.280 | 21,801 | +0.14(+1.96%) |
Jan 27, 2017 | 7.210 | 7.280 | 7.000 | 7.140 | 37,209 | -0.14(-1.92%) |
Jan 26, 2017 | 7.280 | 7.420 | 7.210 | 7.280 | 58,693 | +0.00(+0.00%) |
Jan 25, 2017 | 7.140 | 7.630 | 6.932 | 7.280 | 152,396 | +0.21(+2.97%) |
Jan 24, 2017 | 7.070 | 7.105 | 6.790 | 7.070 | 59,665 | +0.07(+1.00%) |
Jan 23, 2017 | 6.930 | 7.350 | 6.864 | 7.000 | 118,548 | +0.07(+1.01%) |
Jan 20, 2017 | 6.720 | 7.070 | 6.720 | 6.930 | 98,202 | +0.04(+0.52%) |
Jan 19, 2017 | 7.140 | 7.210 | 6.756 | 6.894 | 218,142 | -0.32(-4.38%) |
Jan 18, 2017 | 6.475 | 7.280 | 6.440 | 7.210 | 386,978 | +0.65(+9.88%) |
Jan 17, 2017 | 7.420 | 7.490 | 5.811 | 6.562 | 878,094 | -6.74(-50.66%) |
Jan 13, 2017 | 13.30 | 13.30 | 13.30 | 0 | -1.54(-10.38%) | |
Jan 12, 2017 | 14.56 | 15.05 | 13.93 | 14.84 | 22,588 | +0.28(+1.92%) |
Jan 11, 2017 | 15.05 | 15.26 | 14.21 | 14.56 | 43,565 | -0.56(-3.70%) |
Jan 10, 2017 | 15.75 | 15.75 | 14.91 | 15.12 | 53,328 | -0.07(-0.46%) |
Jan 09, 2017 | 15.33 | 16.10 | 14.35 | 15.19 | 148,506 | -2.45(-13.89%) |
Jan 06, 2017 | 16.66 | 18.04 | 16.66 | 17.64 | 85,101 | +0.91(+5.44%) |
Jan 05, 2017 | 15.89 | 17.36 | 15.51 | 16.73 | 111,328 | +0.91(+5.75%) |
Jan 04, 2017 | 16.10 | 16.31 | 15.05 | 15.82 | 20,244 | +0.35(+2.26%) |
Jan 03, 2017 | 15.12 | 15.75 | 14.77 | 15.47 | 16,356 | +0.77(+5.24%) |
Dec 30, 2016 | 14.70 | 14.70 | 14.70 | 0 | +0.07(+0.48%) | |
Dec 29, 2016 | 15.40 | 15.61 | 14.56 | 14.63 | 22,520 | -0.84(-5.43%) |
Dec 28, 2016 | 16.52 | 16.77 | 15.40 | 15.47 | 22,895 | -1.05(-6.36%) |
Dec 27, 2016 | 16.45 | 16.87 | 16.24 | 16.52 | 19,608 | +0.07(+0.43%) |
Dec 23, 2016 | 16.45 | 16.45 | 16.45 | 0 | +0.35(+2.17%) | |
Dec 22, 2016 | 16.10 | 16.52 | 15.61 | 16.10 | 38,162 | +0.00(+0.00%) |
Dec 21, 2016 | 17.22 | 17.22 | 15.89 | 16.10 | 74,115 | -0.77(-4.56%) |
Dec 20, 2016 | 14.70 | 17.71 | 14.56 | 16.87 | 294,292 | +2.17(+14.76%) |
Dec 19, 2016 | 14.21 | 15.12 | 14.21 | 14.70 | 32,012 | +0.42(+2.94%) |
Dec 16, 2016 | 14.84 | 15.19 | 14.28 | 14.28 | 165,375 | -0.49(-3.32%) |
Dec 15, 2016 | 13.65 | 14.91 | 13.58 | 14.77 | 90,353 | +0.91(+6.57%) |
Dec 14, 2016 | 14.84 | 14.98 | 12.60 | 13.86 | 209,618 | -0.56(-3.88%) |
Dec 13, 2016 | 14.14 | 14.56 | 13.79 | 14.42 | 72,552 | +0.21(+1.48%) |
Dec 12, 2016 | 13.58 | 14.70 | 13.30 | 14.21 | 122,804 | +0.28(+2.01%) |
Dec 09, 2016 | 15.19 | 15.19 | 13.51 | 13.93 | 79,266 | -0.70(-4.78%) |
Dec 08, 2016 | 13.44 | 14.70 | 13.16 | 14.63 | 130,800 | +1.19(+8.85%) |
Dec 07, 2016 | 13.30 | 13.51 | 12.88 | 13.44 | 15,412 | +0.28(+2.13%) |
Dec 06, 2016 | 13.02 | 13.44 | 12.74 | 13.16 | 15,159 | +0.07(+0.53%) |
Dec 05, 2016 | 13.02 | 13.58 | 12.95 | 13.09 | 10,752 | +0.00(+0.00%) |
Dec 02, 2016 | 13.09 | 13.58 | 12.88 | 13.09 | 12,929 | +0.14(+1.08%) |