Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 8.490 | 8.590 | 8.190 | 8.260 | 2,239,968 | -0.35(-4.07%) |
Feb 27, 2017 | 8.180 | 8.650 | 8.140 | 8.610 | 2,800,500 | +0.52(+6.43%) |
Feb 24, 2017 | 8.230 | 8.380 | 8.005 | 8.090 | 2,159,873 | -0.28(-3.35%) |
Feb 23, 2017 | 8.450 | 8.640 | 8.200 | 8.370 | 2,760,568 | +0.09(+1.09%) |
Feb 22, 2017 | 8.500 | 8.550 | 8.170 | 8.280 | 2,849,215 | -0.22(-2.59%) |
Feb 21, 2017 | 8.070 | 8.730 | 8.000 | 8.500 | 6,651,016 | +1.09(+14.71%) |
Feb 17, 2017 | 7.410 | 7.410 | 7.410 | 0 | -0.32(-4.14%) | |
Feb 16, 2017 | 7.970 | 8.030 | 7.720 | 7.730 | 1,926,475 | -0.24(-3.01%) |
Feb 15, 2017 | 8.180 | 8.350 | 7.900 | 7.970 | 1,866,542 | -0.23(-2.80%) |
Feb 14, 2017 | 7.520 | 8.210 | 7.480 | 8.200 | 7,350,735 | +0.71(+9.48%) |
Feb 13, 2017 | 7.640 | 7.700 | 7.480 | 7.490 | 3,627,293 | -0.15(-1.96%) |
Feb 10, 2017 | 7.750 | 7.790 | 7.570 | 7.640 | 2,430,788 | +0.02(+0.26%) |
Feb 09, 2017 | 7.580 | 7.760 | 7.560 | 7.620 | 3,150,609 | +0.12(+1.60%) |
Feb 08, 2017 | 7.530 | 7.670 | 7.275 | 7.500 | 2,995,464 | -0.16(-2.09%) |
Feb 07, 2017 | 8.040 | 8.050 | 7.630 | 7.660 | 3,317,962 | -0.39(-4.84%) |
Feb 06, 2017 | 8.260 | 8.260 | 7.950 | 8.050 | 2,064,875 | -0.21(-2.54%) |
Feb 03, 2017 | 8.050 | 8.330 | 7.805 | 8.260 | 2,942,069 | +0.22(+2.74%) |
Feb 02, 2017 | 8.440 | 8.440 | 7.950 | 8.040 | 2,175,228 | -0.20(-2.43%) |
Feb 01, 2017 | 8.580 | 8.600 | 7.980 | 8.240 | 2,363,039 | -0.24(-2.83%) |
Jan 31, 2017 | 8.250 | 8.520 | 8.120 | 8.480 | 4,511,687 | +0.29(+3.54%) |
Jan 30, 2017 | 8.330 | 8.330 | 7.940 | 8.190 | 2,161,867 | -0.21(-2.50%) |
Jan 27, 2017 | 8.560 | 8.650 | 8.330 | 8.400 | 1,118,557 | -0.24(-2.78%) |
Jan 26, 2017 | 8.470 | 8.650 | 8.470 | 8.640 | 2,746,725 | +0.25(+2.98%) |
Jan 25, 2017 | 8.070 | 8.460 | 8.070 | 8.390 | 3,222,599 | +0.37(+4.61%) |
Jan 24, 2017 | 8.330 | 8.370 | 7.885 | 8.020 | 2,778,908 | -0.23(-2.79%) |
Jan 23, 2017 | 8.500 | 8.500 | 8.140 | 8.250 | 1,953,795 | -0.33(-3.85%) |
Jan 20, 2017 | 8.650 | 8.885 | 8.550 | 8.580 | 2,172,537 | +0.04(+0.47%) |
Jan 19, 2017 | 8.530 | 8.617 | 8.450 | 8.540 | 1,265,412 | +0.04(+0.47%) |
Jan 18, 2017 | 8.450 | 8.570 | 8.360 | 8.500 | 1,695,807 | -0.06(-0.70%) |
Jan 17, 2017 | 8.540 | 8.670 | 8.280 | 8.560 | 2,517,792 | +0.08(+0.94%) |
Jan 13, 2017 | 8.480 | 8.480 | 8.480 | 0 | -0.05(-0.59%) | |
Jan 12, 2017 | 8.730 | 8.790 | 8.315 | 8.530 | 2,120,385 | -0.13(-1.50%) |
Jan 11, 2017 | 8.750 | 8.960 | 8.510 | 8.660 | 3,605,470 | -0.06(-0.69%) |
Jan 10, 2017 | 9.300 | 9.400 | 8.390 | 8.720 | 7,311,211 | -0.62(-6.64%) |
Jan 09, 2017 | 9.190 | 9.370 | 9.040 | 9.340 | 5,383,038 | -0.18(-1.89%) |
Jan 06, 2017 | 9.280 | 9.600 | 9.080 | 9.520 | 5,925,809 | +0.22(+2.37%) |
Jan 05, 2017 | 9.690 | 9.320 | 8.935 | 9.300 | 27,548,136 | -0.39(-4.02%) |
Jan 04, 2017 | 9.380 | 9.820 | 9.350 | 9.690 | 1,268,772 | +0.33(+3.53%) |
Jan 03, 2017 | 8.970 | 9.460 | 8.960 | 9.360 | 1,855,824 | +0.54(+6.12%) |
Dec 30, 2016 | 8.820 | 8.820 | 8.820 | 0 | +0.15(+1.73%) | |
Dec 29, 2016 | 9.030 | 9.150 | 8.660 | 8.670 | 1,042,377 | -0.36(-3.99%) |
Dec 28, 2016 | 9.440 | 9.460 | 9.000 | 9.030 | 1,099,193 | -0.38(-4.04%) |
Dec 27, 2016 | 9.420 | 9.650 | 9.330 | 9.410 | 865,092 | +0.08(+0.86%) |
Dec 23, 2016 | 9.330 | 9.330 | 9.330 | 0 | +0.06(+0.65%) | |
Dec 22, 2016 | 9.600 | 9.740 | 9.250 | 9.270 | 1,188,517 | -0.28(-2.93%) |
Dec 21, 2016 | 10.20 | 10.20 | 9.520 | 9.550 | 1,257,034 | -0.55(-5.45%) |
Dec 20, 2016 | 10.13 | 10.35 | 10.04 | 10.10 | 1,517,186 | +0.09(+0.90%) |
Dec 19, 2016 | 10.02 | 10.07 | 9.800 | 10.01 | 1,372,437 | +0.05(+0.50%) |
Dec 16, 2016 | 10.48 | 10.50 | 9.930 | 9.960 | 3,776,819 | -0.48(-4.60%) |
Dec 15, 2016 | 10.05 | 10.53 | 9.910 | 10.44 | 1,698,037 | +0.28(+2.76%) |
Dec 14, 2016 | 10.17 | 10.56 | 9.950 | 10.16 | 2,040,371 | -0.15(-1.45%) |
Dec 13, 2016 | 10.49 | 10.58 | 10.19 | 10.31 | 1,656,569 | +0.04(+0.39%) |
Dec 12, 2016 | 10.95 | 11.16 | 10.22 | 10.27 | 1,800,411 | -0.43(-4.02%) |
Dec 09, 2016 | 10.60 | 10.96 | 10.58 | 10.70 | 1,452,533 | +0.18(+1.71%) |
Dec 08, 2016 | 11.21 | 11.21 | 10.35 | 10.52 | 2,507,146 | -0.61(-5.48%) |
Dec 07, 2016 | 11.71 | 11.71 | 11.07 | 11.13 | 2,119,375 | -0.58(-4.95%) |
Dec 06, 2016 | 11.39 | 11.87 | 11.31 | 11.71 | 1,428,920 | +0.17(+1.47%) |
Dec 05, 2016 | 11.42 | 11.78 | 11.42 | 11.54 | 1,367,373 | +0.33(+2.94%) |
Dec 02, 2016 | 10.92 | 11.46 | 10.92 | 11.21 | 2,579,810 | +0.12(+1.08%) |