Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 7.415 | 7.475 | 7.294 | 7.415 | 207,559 | -0.05(-0.63%) |
Feb 27, 2017 | 7.415 | 7.475 | 7.186 | 7.462 | 391,188 | +0.03(+0.36%) |
Feb 24, 2017 | 7.092 | 7.502 | 7.065 | 7.435 | 406,776 | +0.34(+4.83%) |
Feb 23, 2017 | 7.489 | 7.489 | 7.079 | 7.092 | 266,320 | -0.41(-5.47%) |
Feb 22, 2017 | 7.328 | 7.543 | 7.274 | 7.502 | 171,590 | +0.10(+1.36%) |
Feb 21, 2017 | 7.361 | 7.455 | 7.153 | 7.401 | 473,552 | +0.09(+1.19%) |
Feb 17, 2017 | 7.314 | 7.314 | 7.314 | 0 | -0.17(-2.33%) | |
Feb 16, 2017 | 8.007 | 8.033 | 7.449 | 7.489 | 293,057 | -0.51(-6.39%) |
Feb 15, 2017 | 8.060 | 8.133 | 7.886 | 8.000 | 218,813 | -0.05(-0.58%) |
Feb 14, 2017 | 8.154 | 8.356 | 7.995 | 8.047 | 320,268 | -0.14(-1.72%) |
Feb 13, 2017 | 8.638 | 8.638 | 8.168 | 8.188 | 547,116 | -0.24(-2.87%) |
Feb 10, 2017 | 8.341 | 8.526 | 8.194 | 8.430 | 358,132 | +0.16(+1.92%) |
Feb 09, 2017 | 7.895 | 8.290 | 7.895 | 8.271 | 360,087 | +0.43(+5.44%) |
Feb 08, 2017 | 7.902 | 8.032 | 7.781 | 7.844 | 389,851 | -0.08(-1.04%) |
Feb 07, 2017 | 8.341 | 8.341 | 7.857 | 7.927 | 416,522 | -0.36(-4.30%) |
Feb 06, 2017 | 8.398 | 8.436 | 8.239 | 8.284 | 228,971 | -0.11(-1.36%) |
Feb 03, 2017 | 8.373 | 8.449 | 8.258 | 8.398 | 227,557 | +0.06(+0.76%) |
Feb 02, 2017 | 8.277 | 8.494 | 8.201 | 8.335 | 231,934 | +0.07(+0.85%) |
Feb 01, 2017 | 8.576 | 8.723 | 8.156 | 8.264 | 527,408 | -0.27(-3.13%) |
Jan 31, 2017 | 7.895 | 8.596 | 7.749 | 8.532 | 1,094,125 | +0.96(+12.61%) |
Jan 30, 2017 | 7.507 | 7.685 | 7.437 | 7.577 | 173,960 | -0.01(-0.08%) |
Jan 27, 2017 | 7.641 | 7.761 | 7.545 | 7.583 | 272,110 | -0.06(-0.83%) |
Jan 26, 2017 | 7.876 | 7.902 | 7.551 | 7.647 | 445,774 | -0.28(-3.53%) |
Jan 25, 2017 | 7.774 | 7.959 | 7.774 | 7.927 | 169,421 | +0.17(+2.13%) |
Jan 24, 2017 | 7.851 | 7.863 | 7.628 | 7.761 | 191,423 | -0.04(-0.49%) |
Jan 23, 2017 | 7.685 | 7.844 | 7.539 | 7.800 | 330,747 | +0.04(+0.57%) |
Jan 20, 2017 | 7.832 | 7.946 | 7.641 | 7.755 | 191,255 | -0.08(-0.98%) |
Jan 19, 2017 | 8.245 | 8.245 | 7.685 | 7.832 | 565,493 | -0.46(-5.53%) |
Jan 18, 2017 | 8.328 | 8.397 | 8.121 | 8.290 | 206,624 | -0.04(-0.53%) |
Jan 17, 2017 | 8.233 | 8.420 | 8.177 | 8.335 | 270,371 | +0.04(+0.46%) |
Jan 13, 2017 | 8.296 | 8.296 | 8.296 | 0 | +0.06(+0.77%) | |
Jan 12, 2017 | 8.252 | 8.325 | 8.144 | 8.233 | 260,553 | -0.03(-0.31%) |
Jan 11, 2017 | 8.150 | 8.341 | 7.972 | 8.258 | 336,693 | +0.14(+1.73%) |
Jan 10, 2017 | 8.035 | 8.179 | 7.873 | 8.118 | 222,135 | +0.04(+0.55%) |
Jan 09, 2017 | 7.914 | 8.150 | 7.832 | 8.073 | 351,673 | +0.10(+1.20%) |
Jan 06, 2017 | 8.424 | 8.494 | 7.933 | 7.978 | 472,290 | -0.33(-3.98%) |
Jan 05, 2017 | 8.621 | 8.621 | 8.233 | 8.309 | 486,663 | -0.38(-4.33%) |
Jan 04, 2017 | 8.583 | 8.882 | 8.583 | 8.685 | 410,919 | -0.03(-0.37%) |
Jan 03, 2017 | 8.519 | 8.767 | 8.271 | 8.717 | 572,944 | +0.32(+3.79%) |
Dec 30, 2016 | 8.398 | 8.398 | 8.398 | 0 | -0.09(-1.05%) | |
Dec 29, 2016 | 8.475 | 8.697 | 8.373 | 8.487 | 204,471 | -0.03(-0.37%) |
Dec 28, 2016 | 8.500 | 8.627 | 8.386 | 8.519 | 215,709 | -0.07(-0.82%) |
Dec 27, 2016 | 8.596 | 8.710 | 8.538 | 8.589 | 206,748 | +0.03(+0.37%) |
Dec 23, 2016 | 8.557 | 8.557 | 8.557 | 0 | +0.10(+1.13%) | |
Dec 22, 2016 | 8.545 | 8.608 | 8.385 | 8.462 | 412,585 | -0.11(-1.34%) |
Dec 21, 2016 | 8.723 | 8.787 | 8.303 | 8.576 | 627,316 | -0.22(-2.53%) |
Dec 20, 2016 | 8.659 | 8.990 | 8.653 | 8.799 | 496,977 | +0.18(+2.07%) |
Dec 19, 2016 | 8.818 | 8.908 | 8.500 | 8.621 | 674,040 | -0.34(-3.84%) |
Dec 16, 2016 | 9.207 | 9.207 | 8.742 | 8.965 | 867,643 | -0.19(-2.09%) |
Dec 15, 2016 | 9.200 | 9.334 | 8.997 | 9.156 | 501,007 | +0.01(+0.07%) |
Dec 14, 2016 | 9.143 | 9.449 | 9.041 | 9.150 | 459,269 | +0.03(+0.28%) |
Dec 13, 2016 | 9.703 | 9.703 | 9.009 | 9.124 | 644,804 | -0.50(-5.16%) |
Dec 12, 2016 | 9.614 | 9.735 | 9.277 | 9.621 | 865,107 | +0.14(+1.48%) |
Dec 09, 2016 | 8.952 | 9.608 | 8.952 | 9.481 | 911,133 | +0.52(+5.83%) |
Dec 08, 2016 | 9.086 | 9.614 | 8.869 | 8.959 | 1,066,213 | +0.04(+0.50%) |
Dec 07, 2016 | 9.341 | 9.391 | 8.742 | 8.914 | 632,016 | -0.35(-3.78%) |
Dec 06, 2016 | 8.755 | 9.411 | 8.631 | 9.264 | 743,774 | +0.50(+5.74%) |
Dec 05, 2016 | 9.328 | 9.411 | 8.417 | 8.761 | 1,471,897 | -0.41(-4.44%) |
Dec 02, 2016 | 8.901 | 9.455 | 8.806 | 9.169 | 1,492,765 | +0.25(+2.86%) |