Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 8.140 | 8.150 | 7.890 | 7.900 | 429,690 | -0.26(-3.19%) |
Feb 27, 2017 | 8.230 | 8.245 | 8.130 | 8.160 | 224,801 | -0.04(-0.49%) |
Feb 24, 2017 | 8.190 | 8.280 | 8.170 | 8.200 | 466,258 | -0.08(-0.97%) |
Feb 23, 2017 | 8.290 | 8.290 | 8.120 | 8.280 | 622,423 | +0.01(+0.12%) |
Feb 22, 2017 | 8.200 | 8.300 | 8.110 | 8.270 | 427,584 | +0.02(+0.24%) |
Feb 21, 2017 | 8.050 | 8.250 | 8.000 | 8.250 | 571,793 | +0.21(+2.61%) |
Feb 17, 2017 | 8.040 | 8.040 | 8.040 | 0 | +0.01(+0.12%) | |
Feb 16, 2017 | 8.050 | 8.100 | 7.970 | 8.030 | 467,673 | -0.06(-0.74%) |
Feb 15, 2017 | 8.000 | 8.090 | 7.960 | 8.090 | 736,271 | +0.09(+1.12%) |
Feb 14, 2017 | 7.550 | 8.270 | 7.207 | 8.000 | 2,410,238 | +0.60(+8.11%) |
Feb 13, 2017 | 7.260 | 7.485 | 7.220 | 7.400 | 965,471 | +0.21(+2.92%) |
Feb 10, 2017 | 7.128 | 7.198 | 7.050 | 7.190 | 368,335 | +0.07(+0.98%) |
Feb 09, 2017 | 7.000 | 7.210 | 7.000 | 7.120 | 298,616 | +0.14(+2.01%) |
Feb 08, 2017 | 6.960 | 7.050 | 6.870 | 6.980 | 352,118 | +0.03(+0.43%) |
Feb 07, 2017 | 7.040 | 7.050 | 6.940 | 6.950 | 232,110 | -0.05(-0.71%) |
Feb 06, 2017 | 6.950 | 7.110 | 6.950 | 7.000 | 243,943 | +0.04(+0.57%) |
Feb 03, 2017 | 6.940 | 6.970 | 6.840 | 6.960 | 378,084 | +0.07(+1.02%) |
Feb 02, 2017 | 7.040 | 7.050 | 6.870 | 6.890 | 419,526 | -0.13(-1.85%) |
Feb 01, 2017 | 7.200 | 7.250 | 7.010 | 7.020 | 378,738 | -0.17(-2.36%) |
Jan 31, 2017 | 7.130 | 7.200 | 7.080 | 7.190 | 189,495 | +0.03(+0.42%) |
Jan 30, 2017 | 7.170 | 7.250 | 7.050 | 7.160 | 292,016 | -0.08(-1.10%) |
Jan 27, 2017 | 7.140 | 7.250 | 7.100 | 7.240 | 214,098 | +0.10(+1.40%) |
Jan 26, 2017 | 7.270 | 7.340 | 7.130 | 7.140 | 164,670 | -0.16(-2.19%) |
Jan 25, 2017 | 7.440 | 7.500 | 7.280 | 7.300 | 261,946 | -0.08(-1.08%) |
Jan 24, 2017 | 7.240 | 7.390 | 7.180 | 7.380 | 632,771 | +0.15(+2.07%) |
Jan 23, 2017 | 7.220 | 7.260 | 7.180 | 7.230 | 225,512 | -0.01(-0.14%) |
Jan 20, 2017 | 7.160 | 7.250 | 7.110 | 7.240 | 245,667 | +0.08(+1.12%) |
Jan 19, 2017 | 7.280 | 7.330 | 7.140 | 7.160 | 290,321 | -0.13(-1.78%) |
Jan 18, 2017 | 7.320 | 7.340 | 7.080 | 7.290 | 702,732 | -0.01(-0.14%) |
Jan 17, 2017 | 7.630 | 7.630 | 7.280 | 7.300 | 365,888 | -0.35(-4.58%) |
Jan 13, 2017 | 7.650 | 7.650 | 7.650 | 0 | +0.15(+2.00%) | |
Jan 12, 2017 | 7.480 | 7.500 | 7.290 | 7.500 | 392,524 | -0.04(-0.53%) |
Jan 11, 2017 | 7.480 | 7.565 | 7.410 | 7.540 | 250,446 | +0.03(+0.40%) |
Jan 10, 2017 | 7.220 | 7.550 | 7.220 | 7.510 | 498,096 | +0.29(+4.02%) |
Jan 09, 2017 | 7.460 | 7.460 | 7.200 | 7.220 | 539,066 | -0.27(-3.60%) |
Jan 06, 2017 | 7.600 | 7.600 | 7.460 | 7.490 | 379,668 | -0.07(-0.93%) |
Jan 05, 2017 | 7.460 | 7.590 | 7.440 | 7.560 | 355,038 | +0.04(+0.53%) |
Jan 04, 2017 | 7.410 | 7.550 | 7.340 | 7.520 | 549,792 | +0.17(+2.31%) |
Jan 03, 2017 | 7.420 | 7.520 | 7.260 | 7.350 | 522,959 | -0.03(-0.41%) |
Dec 30, 2016 | 7.380 | 7.380 | 7.380 | 0 | -0.07(-0.94%) | |
Dec 29, 2016 | 7.600 | 7.650 | 7.430 | 7.450 | 225,503 | -0.12(-1.59%) |
Dec 28, 2016 | 7.600 | 7.650 | 7.520 | 7.570 | 349,292 | -0.05(-0.66%) |
Dec 27, 2016 | 7.600 | 7.700 | 7.570 | 7.620 | 152,778 | +0.02(+0.26%) |
Dec 23, 2016 | 7.600 | 7.600 | 7.600 | 0 | -0.02(-0.26%) | |
Dec 22, 2016 | 7.800 | 7.800 | 7.580 | 7.620 | 277,180 | -0.15(-1.93%) |
Dec 21, 2016 | 7.930 | 7.940 | 7.735 | 7.770 | 236,679 | -0.15(-1.89%) |
Dec 20, 2016 | 7.960 | 8.035 | 7.880 | 7.920 | 256,926 | +0.00(+0.00%) |
Dec 19, 2016 | 7.880 | 7.960 | 7.800 | 7.920 | 262,089 | +0.03(+0.38%) |
Dec 16, 2016 | 7.850 | 8.020 | 7.800 | 7.890 | 840,294 | +0.06(+0.77%) |
Dec 15, 2016 | 7.910 | 7.990 | 7.815 | 7.830 | 423,182 | -0.10(-1.26%) |
Dec 14, 2016 | 8.030 | 8.080 | 7.910 | 7.930 | 326,894 | -0.12(-1.49%) |
Dec 13, 2016 | 8.060 | 8.130 | 8.030 | 8.050 | 426,203 | +0.06(+0.75%) |
Dec 12, 2016 | 8.190 | 8.220 | 7.980 | 7.990 | 353,881 | -0.23(-2.80%) |
Dec 09, 2016 | 8.300 | 8.370 | 8.210 | 8.220 | 408,425 | -0.06(-0.72%) |
Dec 08, 2016 | 8.090 | 8.375 | 8.030 | 8.280 | 522,118 | +0.18(+2.22%) |
Dec 07, 2016 | 7.850 | 8.150 | 7.850 | 8.100 | 895,780 | +0.25(+3.18%) |
Dec 06, 2016 | 7.810 | 7.880 | 7.740 | 7.850 | 675,489 | +0.03(+0.38%) |
Dec 05, 2016 | 7.780 | 7.850 | 7.700 | 7.820 | 709,087 | +0.13(+1.69%) |
Dec 02, 2016 | 7.830 | 7.970 | 7.670 | 7.690 | 634,582 | -0.12(-1.54%) |