Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 8.820 | 8.910 | 8.750 | 8.780 | 11,751,791 | -0.07(-0.79%) |
Feb 27, 2017 | 8.770 | 8.970 | 8.715 | 8.850 | 12,829,209 | +0.21(+2.43%) |
Feb 24, 2017 | 8.620 | 8.880 | 8.583 | 8.640 | 22,008,876 | -0.10(-1.14%) |
Feb 23, 2017 | 9.330 | 9.370 | 8.740 | 8.740 | 25,322,732 | -0.37(-4.06%) |
Feb 22, 2017 | 9.080 | 9.150 | 9.040 | 9.110 | 9,853,844 | -0.18(-1.94%) |
Feb 21, 2017 | 9.260 | 9.330 | 9.240 | 9.290 | 9,387,256 | +0.18(+1.98%) |
Feb 17, 2017 | 9.110 | 9.110 | 9.110 | 0 | -0.11(-1.19%) | |
Feb 16, 2017 | 9.240 | 9.270 | 9.170 | 9.220 | 11,169,146 | +0.02(+0.22%) |
Feb 15, 2017 | 9.110 | 9.290 | 9.110 | 9.200 | 12,125,703 | +0.04(+0.44%) |
Feb 14, 2017 | 9.120 | 9.170 | 8.950 | 9.160 | 19,191,482 | -0.06(-0.65%) |
Feb 13, 2017 | 9.190 | 9.290 | 9.130 | 9.220 | 20,620,968 | +0.46(+5.25%) |
Feb 10, 2017 | 8.590 | 8.840 | 8.580 | 8.760 | 32,843,340 | +0.52(+6.31%) |
Feb 09, 2017 | 7.870 | 8.255 | 7.834 | 8.240 | 36,480,956 | +0.37(+4.70%) |
Feb 08, 2017 | 7.700 | 7.920 | 7.670 | 7.870 | 13,909,930 | +0.04(+0.51%) |
Feb 07, 2017 | 7.890 | 7.920 | 7.800 | 7.830 | 8,721,319 | -0.04(-0.51%) |
Feb 06, 2017 | 7.840 | 7.886 | 7.810 | 7.870 | 10,534,199 | -0.05(-0.63%) |
Feb 03, 2017 | 8.000 | 7.895 | 7.920 | 13,013,616 | -0.16(-1.98%) | |
Feb 02, 2017 | 8.160 | 8.175 | 8.055 | 8.080 | 26,569,626 | +0.18(+2.28%) |
Feb 01, 2017 | 8.100 | 8.160 | 7.790 | 7.900 | 21,961,726 | +0.11(+1.41%) |
Jan 31, 2017 | 7.920 | 7.960 | 7.700 | 7.790 | 14,075,487 | -0.17(-2.14%) |
Jan 30, 2017 | 7.970 | 7.970 | 7.860 | 7.960 | 11,199,829 | -0.16(-1.97%) |
Jan 27, 2017 | 8.120 | 8.200 | 8.095 | 8.120 | 11,312,174 | +0.02(+0.25%) |
Jan 26, 2017 | 8.110 | 8.240 | 8.000 | 8.100 | 14,470,332 | -0.08(-0.98%) |
Jan 25, 2017 | 8.270 | 8.280 | 8.040 | 8.180 | 20,308,864 | -0.12(-1.45%) |
Jan 24, 2017 | 8.290 | 8.400 | 8.230 | 8.300 | 27,526,180 | +0.07(+0.85%) |
Jan 23, 2017 | 8.210 | 8.250 | 8.125 | 8.230 | 8,674,174 | +0.04(+0.49%) |
Jan 20, 2017 | 8.230 | 8.270 | 8.140 | 8.190 | 9,539,145 | +0.10(+1.24%) |
Jan 19, 2017 | 8.210 | 8.250 | 8.005 | 8.090 | 15,110,158 | -0.14(-1.70%) |
Jan 18, 2017 | 8.090 | 8.300 | 8.075 | 8.230 | 19,457,374 | +0.10(+1.23%) |
Jan 17, 2017 | 8.060 | 8.130 | 8.030 | 8.130 | 12,940,929 | +0.09(+1.12%) |
Jan 13, 2017 | 8.040 | 8.040 | 8.040 | 0 | +0.14(+1.77%) | |
Jan 12, 2017 | 8.090 | 8.150 | 7.890 | 7.900 | 15,980,524 | -0.34(-4.13%) |
Jan 11, 2017 | 8.130 | 8.250 | 8.060 | 8.240 | 13,298,063 | +0.14(+1.73%) |
Jan 10, 2017 | 7.910 | 8.100 | 7.885 | 8.100 | 22,108,416 | +0.59(+7.86%) |
Jan 09, 2017 | 7.580 | 7.640 | 7.490 | 7.510 | 12,004,384 | -0.10(-1.31%) |
Jan 06, 2017 | 7.720 | 7.750 | 7.580 | 7.610 | 11,032,971 | -0.17(-2.19%) |
Jan 05, 2017 | 7.780 | 7.860 | 7.720 | 7.780 | 14,095,961 | +0.13(+1.70%) |
Jan 04, 2017 | 7.390 | 7.680 | 7.385 | 7.650 | 18,058,122 | +0.14(+1.86%) |
Jan 03, 2017 | 7.390 | 7.515 | 7.370 | 7.510 | 11,832,393 | +0.21(+2.88%) |
Dec 30, 2016 | 7.300 | 7.300 | 7.300 | 0 | -0.05(-0.68%) | |
Dec 29, 2016 | 7.400 | 7.410 | 7.300 | 7.350 | 15,366,361 | -0.01(-0.14%) |
Dec 28, 2016 | 7.530 | 7.580 | 7.360 | 7.360 | 12,511,164 | -0.01(-0.14%) |
Dec 27, 2016 | 7.390 | 7.420 | 7.340 | 7.370 | 9,261,320 | +0.02(+0.27%) |
Dec 23, 2016 | 7.350 | 7.350 | 7.350 | 0 | -0.03(-0.41%) | |
Dec 22, 2016 | 7.520 | 7.560 | 7.320 | 7.380 | 13,550,762 | -0.21(-2.77%) |
Dec 21, 2016 | 7.630 | 7.670 | 7.543 | 7.590 | 9,928,340 | +0.01(+0.13%) |
Dec 20, 2016 | 7.510 | 7.650 | 7.480 | 7.580 | 14,775,736 | +0.18(+2.43%) |
Dec 19, 2016 | 7.460 | 7.485 | 7.320 | 7.400 | 21,585,544 | -0.26(-3.39%) |
Dec 16, 2016 | 7.780 | 7.900 | 7.660 | 7.660 | 18,742,912 | -0.24(-3.04%) |
Dec 15, 2016 | 7.760 | 7.910 | 7.630 | 7.900 | 23,335,184 | -0.03(-0.38%) |
Dec 14, 2016 | 8.000 | 8.187 | 7.910 | 7.930 | 21,276,628 | -0.06(-0.75%) |
Dec 13, 2016 | 8.130 | 8.160 | 7.880 | 7.990 | 22,538,356 | -0.14(-1.72%) |
Dec 12, 2016 | 8.280 | 8.290 | 8.100 | 8.130 | 21,810,606 | +0.06(+0.74%) |
Dec 09, 2016 | 8.390 | 8.400 | 8.040 | 8.070 | 26,475,240 | -0.55(-6.38%) |
Dec 08, 2016 | 8.750 | 8.835 | 8.550 | 8.620 | 36,778,568 | -0.03(-0.35%) |
Dec 07, 2016 | 8.370 | 8.780 | 8.370 | 8.650 | 41,606,660 | +0.31(+3.72%) |
Dec 06, 2016 | 8.030 | 8.349 | 8.030 | 8.340 | 28,542,624 | +0.18(+2.21%) |
Dec 05, 2016 | 8.020 | 8.175 | 8.010 | 8.160 | 17,539,856 | +0.34(+4.35%) |
Dec 02, 2016 | 7.670 | 7.850 | 7.643 | 7.820 | 18,061,802 | +0.15(+1.96%) |