Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 7.150 | 7.150 | 6.950 | 7.050 | 173,712 | +0.00(+0.00%) |
Feb 27, 2017 | 7.050 | 7.125 | 7.000 | 7.050 | 192,469 | +0.00(+0.00%) |
Feb 24, 2017 | 6.900 | 7.150 | 6.900 | 7.050 | 380,924 | +0.10(+1.44%) |
Feb 23, 2017 | 7.100 | 7.100 | 6.800 | 6.950 | 146,197 | -0.10(-1.42%) |
Feb 22, 2017 | 7.050 | 7.150 | 6.950 | 7.050 | 134,905 | +0.00(+0.00%) |
Feb 21, 2017 | 7.100 | 7.150 | 6.975 | 7.050 | 142,424 | +0.00(+0.00%) |
Feb 17, 2017 | 7.050 | 7.050 | 7.050 | 0 | +0.00(+0.00%) | |
Feb 16, 2017 | 7.050 | 7.150 | 6.875 | 7.050 | 308,479 | +0.00(+0.00%) |
Feb 15, 2017 | 7.000 | 7.100 | 7.000 | 7.050 | 109,976 | -0.05(-0.70%) |
Feb 14, 2017 | 7.300 | 7.300 | 7.000 | 7.100 | 234,558 | -0.20(-2.74%) |
Feb 13, 2017 | 7.150 | 7.450 | 7.100 | 7.300 | 341,842 | +0.25(+3.55%) |
Feb 10, 2017 | 6.900 | 7.150 | 6.800 | 7.050 | 525,256 | +0.10(+1.44%) |
Feb 09, 2017 | 5.500 | 7.050 | 5.425 | 6.950 | 1,356,075 | +0.35(+5.30%) |
Feb 08, 2017 | 6.800 | 6.800 | 6.450 | 6.600 | 287,360 | -0.40(-5.71%) |
Feb 07, 2017 | 6.750 | 7.050 | 6.725 | 7.000 | 304,090 | +0.15(+2.19%) |
Feb 06, 2017 | 6.900 | 6.950 | 6.600 | 6.850 | 518,721 | -0.15(-2.14%) |
Feb 03, 2017 | 6.900 | 7.050 | 6.800 | 7.000 | 222,968 | +0.20(+2.94%) |
Feb 02, 2017 | 6.850 | 6.950 | 6.700 | 6.800 | 201,938 | -0.20(-2.86%) |
Feb 01, 2017 | 7.250 | 7.250 | 6.900 | 7.000 | 186,958 | -0.30(-4.11%) |
Jan 31, 2017 | 7.000 | 7.350 | 6.950 | 7.300 | 265,303 | +0.35(+5.04%) |
Jan 30, 2017 | 7.300 | 7.300 | 6.900 | 6.950 | 289,200 | -0.50(-6.71%) |
Jan 27, 2017 | 7.400 | 7.600 | 7.400 | 7.450 | 398,930 | +0.00(+0.00%) |
Jan 26, 2017 | 7.800 | 7.850 | 7.350 | 7.450 | 346,527 | -0.50(-6.29%) |
Jan 25, 2017 | 8.150 | 8.200 | 7.900 | 7.950 | 625,263 | -0.10(-1.24%) |
Jan 24, 2017 | 7.800 | 8.100 | 7.750 | 8.050 | 324,775 | +0.25(+3.21%) |
Jan 23, 2017 | 7.650 | 7.850 | 7.600 | 7.800 | 242,072 | +0.00(+0.00%) |
Jan 20, 2017 | 7.800 | 8.025 | 7.750 | 7.800 | 181,222 | +0.00(+0.00%) |
Jan 19, 2017 | 7.800 | 7.850 | 7.700 | 7.800 | 157,568 | +0.00(+0.00%) |
Jan 18, 2017 | 7.750 | 7.850 | 7.600 | 7.800 | 311,592 | +0.10(+1.30%) |
Jan 17, 2017 | 7.650 | 7.775 | 7.550 | 7.700 | 333,421 | -0.10(-1.28%) |
Jan 13, 2017 | 7.800 | 7.800 | 7.800 | 0 | +0.10(+1.30%) | |
Jan 12, 2017 | 7.500 | 7.800 | 7.350 | 7.700 | 217,672 | +0.20(+2.67%) |
Jan 11, 2017 | 7.150 | 7.525 | 7.069 | 7.500 | 277,404 | +0.35(+4.90%) |
Jan 10, 2017 | 6.950 | 7.200 | 6.850 | 7.150 | 345,448 | +0.10(+1.42%) |
Jan 09, 2017 | 7.350 | 7.400 | 7.050 | 7.050 | 262,972 | -0.45(-6.00%) |
Jan 06, 2017 | 7.550 | 7.550 | 7.425 | 7.500 | 100,777 | +0.00(+0.00%) |
Jan 05, 2017 | 7.500 | 7.500 | 7.400 | 7.500 | 134,717 | +0.00(+0.00%) |
Jan 04, 2017 | 7.400 | 7.575 | 7.350 | 7.500 | 357,267 | +0.05(+0.67%) |
Jan 03, 2017 | 7.450 | 7.525 | 7.350 | 7.450 | 176,011 | -0.10(-1.32%) |
Dec 30, 2016 | 7.550 | 7.550 | 7.550 | 0 | -0.15(-1.95%) | |
Dec 29, 2016 | 7.550 | 7.700 | 7.425 | 7.700 | 128,088 | +0.15(+1.99%) |
Dec 28, 2016 | 7.600 | 7.700 | 7.450 | 7.550 | 90,165 | -0.10(-1.31%) |
Dec 27, 2016 | 7.300 | 7.700 | 7.300 | 7.650 | 182,208 | +0.20(+2.68%) |
Dec 23, 2016 | 7.450 | 7.450 | 7.450 | 0 | -0.10(-1.32%) | |
Dec 22, 2016 | 7.650 | 7.750 | 7.450 | 7.550 | 178,906 | -0.20(-2.58%) |
Dec 21, 2016 | 8.050 | 8.100 | 7.700 | 7.750 | 284,558 | -0.50(-6.06%) |
Dec 20, 2016 | 7.850 | 8.300 | 7.850 | 8.250 | 223,031 | +0.45(+5.77%) |
Dec 19, 2016 | 7.750 | 7.900 | 7.700 | 7.800 | 231,154 | +0.05(+0.65%) |
Dec 16, 2016 | 8.050 | 8.100 | 7.600 | 7.750 | 576,250 | -0.25(-3.12%) |
Dec 15, 2016 | 8.050 | 8.100 | 7.900 | 8.000 | 309,079 | +0.00(+0.00%) |
Dec 14, 2016 | 7.900 | 8.100 | 7.800 | 8.000 | 516,290 | -0.15(-1.84%) |
Dec 13, 2016 | 8.200 | 8.300 | 8.100 | 8.150 | 334,986 | +0.00(+0.00%) |
Dec 12, 2016 | 8.300 | 8.350 | 8.150 | 8.150 | 188,702 | -0.15(-1.81%) |
Dec 09, 2016 | 8.350 | 8.650 | 8.175 | 8.300 | 360,806 | -0.15(-1.78%) |
Dec 08, 2016 | 8.000 | 8.500 | 7.975 | 8.450 | 228,839 | +0.40(+4.97%) |
Dec 07, 2016 | 8.150 | 8.250 | 7.950 | 8.050 | 170,734 | -0.25(-3.01%) |
Dec 06, 2016 | 7.800 | 8.325 | 7.750 | 8.300 | 211,232 | +0.65(+8.50%) |
Dec 05, 2016 | 7.500 | 7.700 | 7.450 | 7.650 | 335,823 | +0.15(+2.00%) |
Dec 02, 2016 | 7.500 | 7.700 | 7.400 | 7.500 | 210,478 | -0.05(-0.66%) |