Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 8.730 | 8.730 | 8.320 | 8.340 | 954,275 | -0.47(-5.33%) |
Feb 27, 2017 | 8.090 | 8.870 | 8.050 | 8.810 | 1,022,151 | +0.66(+8.10%) |
Feb 24, 2017 | 8.150 | 8.270 | 7.980 | 8.150 | 694,328 | -0.07(-0.85%) |
Feb 23, 2017 | 8.630 | 8.800 | 8.040 | 8.220 | 984,480 | -0.10(-1.20%) |
Feb 22, 2017 | 8.210 | 9.270 | 7.850 | 8.320 | 2,538,020 | -0.80(-8.77%) |
Feb 21, 2017 | 10.22 | 10.22 | 8.930 | 9.120 | 2,357,750 | -1.00(-9.88%) |
Feb 17, 2017 | 10.12 | 10.12 | 10.12 | 0 | +0.13(+1.30%) | |
Feb 16, 2017 | 9.510 | 10.49 | 9.510 | 9.990 | 2,445,522 | +0.46(+4.83%) |
Feb 15, 2017 | 9.060 | 9.550 | 8.940 | 9.530 | 1,594,220 | +0.48(+5.30%) |
Feb 14, 2017 | 9.050 | 9.368 | 8.830 | 9.050 | 1,459,490 | +0.07(+0.78%) |
Feb 13, 2017 | 8.600 | 9.300 | 8.600 | 8.980 | 2,698,638 | +0.53(+6.27%) |
Feb 10, 2017 | 7.770 | 8.910 | 7.550 | 8.450 | 4,317,065 | +1.27(+17.69%) |
Feb 09, 2017 | 6.900 | 7.390 | 6.770 | 7.180 | 1,319,751 | +0.29(+4.21%) |
Feb 08, 2017 | 6.870 | 6.950 | 6.590 | 6.890 | 594,911 | -0.02(-0.29%) |
Feb 07, 2017 | 6.900 | 6.980 | 6.800 | 6.910 | 397,969 | +0.02(+0.29%) |
Feb 06, 2017 | 6.860 | 7.120 | 6.760 | 6.890 | 702,970 | +0.01(+0.15%) |
Feb 03, 2017 | 6.970 | 6.970 | 6.800 | 6.880 | 554,724 | +0.01(+0.15%) |
Feb 02, 2017 | 6.720 | 6.950 | 6.610 | 6.870 | 399,369 | +0.07(+1.03%) |
Feb 01, 2017 | 6.680 | 7.000 | 6.470 | 6.800 | 865,408 | +0.24(+3.66%) |
Jan 31, 2017 | 6.400 | 6.620 | 6.180 | 6.560 | 791,415 | +0.12(+1.86%) |
Jan 30, 2017 | 6.750 | 6.750 | 6.270 | 6.440 | 1,309,423 | -0.43(-6.26%) |
Jan 27, 2017 | 6.690 | 6.920 | 6.525 | 6.870 | 842,461 | +0.08(+1.18%) |
Jan 26, 2017 | 7.000 | 7.000 | 6.500 | 6.790 | 1,474,928 | -0.14(-2.02%) |
Jan 25, 2017 | 7.030 | 7.030 | 6.760 | 6.930 | 1,326,921 | +0.06(+0.87%) |
Jan 24, 2017 | 7.010 | 7.080 | 6.530 | 6.870 | 2,970,858 | -0.68(-9.01%) |
Jan 23, 2017 | 8.090 | 8.160 | 7.400 | 7.550 | 761,316 | -0.38(-4.79%) |
Jan 20, 2017 | 8.140 | 8.190 | 7.900 | 7.930 | 430,509 | -0.23(-2.82%) |
Jan 19, 2017 | 8.180 | 8.410 | 8.020 | 8.160 | 342,582 | -0.02(-0.24%) |
Jan 18, 2017 | 7.980 | 8.247 | 7.920 | 8.180 | 342,487 | +0.29(+3.68%) |
Jan 17, 2017 | 8.040 | 8.060 | 7.690 | 7.890 | 546,549 | -0.20(-2.47%) |
Jan 13, 2017 | 8.090 | 8.090 | 8.090 | 0 | +0.21(+2.66%) | |
Jan 12, 2017 | 7.660 | 8.000 | 7.450 | 7.880 | 669,426 | +0.14(+1.81%) |
Jan 11, 2017 | 7.910 | 8.010 | 7.550 | 7.740 | 901,047 | -0.21(-2.64%) |
Jan 10, 2017 | 8.030 | 8.120 | 7.770 | 7.950 | 636,778 | -0.04(-0.50%) |
Jan 09, 2017 | 8.050 | 8.160 | 7.800 | 7.990 | 731,417 | -0.06(-0.75%) |
Jan 06, 2017 | 8.260 | 8.450 | 8.030 | 8.050 | 740,531 | -0.13(-1.59%) |
Jan 05, 2017 | 8.560 | 8.600 | 8.160 | 8.180 | 1,095,007 | -0.39(-4.55%) |
Jan 04, 2017 | 8.930 | 9.300 | 8.500 | 8.570 | 2,166,012 | +0.25(+3.00%) |
Jan 03, 2017 | 8.550 | 8.600 | 8.150 | 8.320 | 584,281 | -0.05(-0.60%) |
Dec 30, 2016 | 8.370 | 8.370 | 8.370 | 0 | +0.04(+0.48%) | |
Dec 29, 2016 | 8.250 | 8.400 | 8.060 | 8.330 | 589,275 | +0.15(+1.83%) |
Dec 28, 2016 | 8.400 | 8.553 | 8.130 | 8.180 | 377,174 | -0.25(-2.97%) |
Dec 27, 2016 | 8.650 | 8.790 | 8.300 | 8.430 | 364,114 | -0.12(-1.40%) |
Dec 23, 2016 | 8.550 | 8.550 | 8.550 | 0 | +0.28(+3.39%) | |
Dec 22, 2016 | 8.200 | 8.700 | 8.058 | 8.270 | 501,740 | +0.07(+0.85%) |
Dec 21, 2016 | 8.600 | 8.680 | 8.140 | 8.200 | 559,964 | -0.41(-4.76%) |
Dec 20, 2016 | 8.700 | 8.890 | 8.480 | 8.610 | 602,691 | -0.11(-1.26%) |
Dec 19, 2016 | 8.430 | 9.150 | 8.422 | 8.720 | 1,416,408 | +0.77(+9.69%) |
Dec 16, 2016 | 7.930 | 8.570 | 7.880 | 7.950 | 1,824,637 | -0.03(-0.38%) |
Dec 15, 2016 | 7.840 | 8.040 | 7.230 | 7.980 | 1,391,166 | +0.01(+0.13%) |
Dec 14, 2016 | 8.330 | 8.379 | 7.880 | 7.970 | 654,502 | -0.39(-4.67%) |
Dec 13, 2016 | 8.900 | 9.120 | 8.330 | 8.360 | 845,127 | -0.52(-5.86%) |
Dec 12, 2016 | 9.120 | 9.350 | 8.750 | 8.880 | 744,903 | -0.41(-4.41%) |
Dec 09, 2016 | 9.300 | 9.950 | 9.220 | 9.290 | 700,217 | +0.01(+0.11%) |
Dec 08, 2016 | 9.300 | 9.320 | 8.960 | 9.280 | 768,439 | -0.09(-0.96%) |
Dec 07, 2016 | 9.400 | 9.475 | 9.020 | 9.370 | 543,926 | -0.15(-1.58%) |
Dec 06, 2016 | 9.480 | 9.575 | 9.100 | 9.520 | 535,553 | +0.35(+3.82%) |
Dec 05, 2016 | 9.480 | 9.480 | 9.000 | 9.170 | 722,251 | -0.32(-3.37%) |
Dec 02, 2016 | 9.150 | 9.785 | 9.030 | 9.490 | 527,754 | +0.25(+2.71%) |