Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 8.850 | 9.000 | 8.400 | 8.500 | 956,387 | -0.35(-3.95%) |
Feb 27, 2017 | 9.150 | 9.250 | 8.750 | 8.850 | 1,303,748 | -0.35(-3.80%) |
Feb 24, 2017 | 8.950 | 9.500 | 8.713 | 9.200 | 2,359,015 | +0.20(+2.22%) |
Feb 23, 2017 | 9.350 | 9.450 | 8.900 | 9.000 | 1,148,264 | -0.30(-3.23%) |
Feb 22, 2017 | 9.150 | 9.450 | 9.100 | 9.300 | 582,238 | +0.00(+0.00%) |
Feb 21, 2017 | 8.550 | 9.450 | 8.200 | 9.300 | 1,037,338 | -0.20(-2.11%) |
Feb 17, 2017 | 9.500 | 9.500 | 9.500 | 0 | +0.35(+3.83%) | |
Feb 16, 2017 | 8.433 | 9.850 | 8.150 | 9.150 | 1,585,524 | +0.70(+8.28%) |
Feb 15, 2017 | 8.100 | 8.450 | 7.975 | 8.450 | 1,033,164 | +0.30(+3.68%) |
Feb 14, 2017 | 8.150 | 8.200 | 8.000 | 8.150 | 532,786 | -0.05(-0.61%) |
Feb 13, 2017 | 8.250 | 8.300 | 8.050 | 8.200 | 366,106 | -0.05(-0.61%) |
Feb 10, 2017 | 8.200 | 8.350 | 8.150 | 8.250 | 572,076 | +0.10(+1.23%) |
Feb 09, 2017 | 8.000 | 8.250 | 7.975 | 8.150 | 241,212 | +0.15(+1.88%) |
Feb 08, 2017 | 7.900 | 8.100 | 7.725 | 8.000 | 365,567 | +0.05(+0.63%) |
Feb 07, 2017 | 7.850 | 8.200 | 7.850 | 7.950 | 299,646 | +0.10(+1.27%) |
Feb 06, 2017 | 7.800 | 8.050 | 7.750 | 7.850 | 148,712 | +0.00(+0.00%) |
Feb 03, 2017 | 7.800 | 7.900 | 7.800 | 7.850 | 130,836 | +0.05(+0.64%) |
Feb 02, 2017 | 7.800 | 7.900 | 7.650 | 7.800 | 175,077 | +0.00(+0.00%) |
Feb 01, 2017 | 7.800 | 8.150 | 7.600 | 7.800 | 515,728 | +0.10(+1.30%) |
Jan 31, 2017 | 7.800 | 7.800 | 7.500 | 7.700 | 595,018 | -0.10(-1.28%) |
Jan 30, 2017 | 8.050 | 8.050 | 7.650 | 7.800 | 420,072 | -0.30(-3.70%) |
Jan 27, 2017 | 8.200 | 8.200 | 8.000 | 8.100 | 173,796 | -0.10(-1.22%) |
Jan 26, 2017 | 8.400 | 8.400 | 8.100 | 8.200 | 192,506 | -0.15(-1.80%) |
Jan 25, 2017 | 8.300 | 8.525 | 8.250 | 8.350 | 475,229 | +0.15(+1.83%) |
Jan 24, 2017 | 8.100 | 8.350 | 8.075 | 8.200 | 278,691 | +0.15(+1.86%) |
Jan 23, 2017 | 7.850 | 8.050 | 7.833 | 8.050 | 647,565 | +0.25(+3.21%) |
Jan 20, 2017 | 7.900 | 7.950 | 7.700 | 7.800 | 227,321 | -0.05(-0.64%) |
Jan 19, 2017 | 7.800 | 8.025 | 7.600 | 7.850 | 390,325 | +0.05(+0.64%) |
Jan 18, 2017 | 7.700 | 7.800 | 7.600 | 7.800 | 214,241 | +0.15(+1.96%) |
Jan 17, 2017 | 8.000 | 8.200 | 7.600 | 7.650 | 768,489 | -0.45(-5.56%) |
Jan 13, 2017 | 8.100 | 8.100 | 8.100 | 0 | +0.10(+1.25%) | |
Jan 12, 2017 | 8.050 | 8.200 | 7.850 | 8.000 | 537,391 | -0.10(-1.23%) |
Jan 11, 2017 | 8.300 | 8.450 | 8.050 | 8.100 | 428,579 | -0.25(-2.99%) |
Jan 10, 2017 | 8.250 | 8.800 | 8.200 | 8.350 | 948,620 | +0.05(+0.60%) |
Jan 09, 2017 | 8.250 | 8.400 | 8.200 | 8.300 | 407,629 | +0.10(+1.22%) |
Jan 06, 2017 | 8.150 | 8.300 | 8.037 | 8.200 | 367,485 | +0.00(+0.00%) |
Jan 05, 2017 | 7.950 | 8.200 | 7.825 | 8.200 | 575,069 | +0.25(+3.14%) |
Jan 04, 2017 | 7.450 | 8.000 | 7.450 | 7.950 | 832,995 | +0.15(+1.92%) |
Jan 03, 2017 | 8.850 | 8.900 | 7.650 | 7.800 | 1,289,575 | -1.50(-16.13%) |
Dec 30, 2016 | 9.300 | 9.300 | 9.300 | 0 | -0.25(-2.62%) | |
Dec 29, 2016 | 9.500 | 9.600 | 9.425 | 9.550 | 204,387 | +0.00(+0.00%) |
Dec 28, 2016 | 9.650 | 9.725 | 9.375 | 9.550 | 268,447 | -0.05(-0.52%) |
Dec 27, 2016 | 9.600 | 9.750 | 9.450 | 9.600 | 295,752 | -0.05(-0.52%) |
Dec 23, 2016 | 9.650 | 9.650 | 9.650 | 0 | +0.00(+0.00%) | |
Dec 22, 2016 | 9.650 | 9.700 | 9.450 | 9.650 | 546,436 | +0.05(+0.52%) |
Dec 21, 2016 | 9.450 | 9.650 | 9.450 | 9.600 | 443,036 | +0.10(+1.05%) |
Dec 20, 2016 | 9.450 | 9.600 | 9.350 | 9.500 | 1,230,567 | +0.10(+1.06%) |
Dec 19, 2016 | 9.300 | 9.500 | 9.200 | 9.400 | 614,481 | +0.05(+0.53%) |
Dec 16, 2016 | 8.950 | 9.450 | 8.900 | 9.350 | 1,011,677 | +0.45(+5.06%) |
Dec 15, 2016 | 8.750 | 8.950 | 8.750 | 8.900 | 533,267 | +0.15(+1.71%) |
Dec 14, 2016 | 8.700 | 8.900 | 8.600 | 8.750 | 475,323 | +0.05(+0.57%) |
Dec 13, 2016 | 8.550 | 9.000 | 8.500 | 8.700 | 414,628 | +0.25(+2.96%) |
Dec 12, 2016 | 8.600 | 8.800 | 8.275 | 8.450 | 485,060 | -0.30(-3.43%) |
Dec 09, 2016 | 8.700 | 9.000 | 8.580 | 8.750 | 775,126 | +0.00(+0.00%) |
Dec 08, 2016 | 8.150 | 8.950 | 8.050 | 8.750 | 1,137,404 | +0.60(+7.36%) |
Dec 07, 2016 | 8.000 | 8.350 | 7.950 | 8.150 | 285,758 | +0.10(+1.24%) |
Dec 06, 2016 | 7.700 | 8.130 | 7.650 | 8.050 | 1,211,210 | +0.30(+3.87%) |
Dec 05, 2016 | 7.450 | 7.900 | 7.400 | 7.750 | 500,225 | +0.35(+4.73%) |
Dec 02, 2016 | 7.600 | 7.750 | 7.150 | 7.400 | 672,663 | -0.25(-3.27%) |