Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 10.50 | 10.69 | 10.30 | 10.31 | 237,011 | -0.34(-3.19%) |
Feb 27, 2017 | 10.12 | 10.68 | 10.09 | 10.65 | 340,207 | +0.54(+5.34%) |
Feb 24, 2017 | 10.02 | 10.25 | 9.880 | 10.11 | 221,748 | -0.04(-0.39%) |
Feb 23, 2017 | 10.11 | 10.33 | 10.01 | 10.15 | 173,449 | +0.04(+0.40%) |
Feb 22, 2017 | 10.30 | 10.44 | 10.06 | 10.11 | 312,784 | -0.12(-1.17%) |
Feb 21, 2017 | 9.550 | 10.35 | 9.540 | 10.23 | 861,559 | +0.69(+7.23%) |
Feb 17, 2017 | 9.540 | 9.540 | 9.540 | 0 | -0.07(-0.73%) | |
Feb 16, 2017 | 10.10 | 10.32 | 9.340 | 9.610 | 449,309 | -0.52(-5.13%) |
Feb 15, 2017 | 9.710 | 10.35 | 9.311 | 10.13 | 912,786 | +0.31(+3.16%) |
Feb 14, 2017 | 10.59 | 10.65 | 9.450 | 9.820 | 943,928 | +0.66(+7.21%) |
Feb 13, 2017 | 8.870 | 9.250 | 8.770 | 9.160 | 310,904 | +0.29(+3.27%) |
Feb 10, 2017 | 8.870 | 9.020 | 8.800 | 8.870 | 207,043 | +0.00(+0.00%) |
Feb 09, 2017 | 8.700 | 8.930 | 8.611 | 8.870 | 123,817 | +0.18(+2.07%) |
Feb 08, 2017 | 8.760 | 8.860 | 8.590 | 8.690 | 225,105 | -0.11(-1.25%) |
Feb 07, 2017 | 9.210 | 9.210 | 8.650 | 8.800 | 178,245 | -0.34(-3.72%) |
Feb 06, 2017 | 9.060 | 9.250 | 9.010 | 9.140 | 244,464 | +0.08(+0.88%) |
Feb 03, 2017 | 8.800 | 9.070 | 8.610 | 9.060 | 260,649 | +0.34(+3.90%) |
Feb 02, 2017 | 8.620 | 8.850 | 8.510 | 8.720 | 167,831 | +0.04(+0.46%) |
Feb 01, 2017 | 8.400 | 8.890 | 8.345 | 8.680 | 179,543 | +0.31(+3.70%) |
Jan 31, 2017 | 8.220 | 8.380 | 8.080 | 8.370 | 309,558 | +0.07(+0.84%) |
Jan 30, 2017 | 8.410 | 8.410 | 8.270 | 8.300 | 188,215 | -0.18(-2.12%) |
Jan 27, 2017 | 8.350 | 8.600 | 8.330 | 8.480 | 171,000 | +0.16(+1.92%) |
Jan 26, 2017 | 8.750 | 8.910 | 8.310 | 8.320 | 233,797 | -0.51(-5.78%) |
Jan 25, 2017 | 8.880 | 9.019 | 8.680 | 8.830 | 160,765 | -0.03(-0.34%) |
Jan 24, 2017 | 9.100 | 9.110 | 8.400 | 8.860 | 283,218 | -0.21(-2.32%) |
Jan 23, 2017 | 8.650 | 9.110 | 8.380 | 9.070 | 457,235 | +0.56(+6.58%) |
Jan 20, 2017 | 8.360 | 8.520 | 8.050 | 8.510 | 399,588 | +0.56(+7.04%) |
Jan 19, 2017 | 8.300 | 8.400 | 7.950 | 7.950 | 281,883 | -0.39(-4.68%) |
Jan 18, 2017 | 8.500 | 8.590 | 8.290 | 8.340 | 190,578 | -0.16(-1.88%) |
Jan 17, 2017 | 8.810 | 8.855 | 8.270 | 8.500 | 356,261 | -0.31(-3.52%) |
Jan 13, 2017 | 8.810 | 8.810 | 8.810 | 0 | -0.13(-1.45%) | |
Jan 12, 2017 | 8.970 | 8.990 | 8.700 | 8.940 | 318,414 | -0.06(-0.67%) |
Jan 11, 2017 | 9.210 | 9.230 | 8.835 | 9.000 | 390,006 | -0.26(-2.81%) |
Jan 10, 2017 | 9.120 | 9.300 | 8.530 | 9.260 | 570,822 | +0.29(+3.23%) |
Jan 09, 2017 | 8.640 | 9.150 | 8.470 | 8.970 | 646,701 | +0.43(+5.04%) |
Jan 06, 2017 | 8.840 | 8.840 | 8.317 | 8.540 | 553,269 | -0.14(-1.61%) |
Jan 05, 2017 | 9.300 | 9.326 | 8.440 | 8.680 | 620,256 | -0.59(-6.36%) |
Jan 04, 2017 | 8.800 | 9.590 | 8.697 | 9.270 | 804,436 | +0.52(+5.94%) |
Jan 03, 2017 | 8.000 | 8.770 | 7.950 | 8.750 | 535,653 | +0.81(+10.20%) |
Dec 30, 2016 | 7.940 | 7.940 | 7.940 | 0 | +0.10(+1.28%) | |
Dec 29, 2016 | 7.640 | 7.856 | 7.330 | 7.840 | 539,144 | +0.21(+2.75%) |
Dec 28, 2016 | 7.400 | 7.660 | 7.310 | 7.630 | 363,639 | +0.25(+3.39%) |
Dec 27, 2016 | 7.270 | 7.478 | 7.210 | 7.380 | 397,148 | +0.24(+3.36%) |
Dec 23, 2016 | 7.140 | 7.140 | 7.140 | 0 | +0.04(+0.56%) | |
Dec 22, 2016 | 7.300 | 7.360 | 7.030 | 7.100 | 240,847 | -0.20(-2.74%) |
Dec 21, 2016 | 7.460 | 7.580 | 7.270 | 7.300 | 260,438 | -0.16(-2.14%) |
Dec 20, 2016 | 7.330 | 7.470 | 7.310 | 7.460 | 293,222 | +0.26(+3.61%) |
Dec 19, 2016 | 7.390 | 7.490 | 7.180 | 7.200 | 277,628 | -0.10(-1.37%) |
Dec 16, 2016 | 7.290 | 7.620 | 7.200 | 7.300 | 695,482 | +0.11(+1.53%) |
Dec 15, 2016 | 7.400 | 7.570 | 7.151 | 7.190 | 235,217 | -0.23(-3.10%) |
Dec 14, 2016 | 7.490 | 7.660 | 7.270 | 7.420 | 224,737 | -0.07(-0.93%) |
Dec 13, 2016 | 7.260 | 7.570 | 7.252 | 7.490 | 421,427 | +0.31(+4.32%) |
Dec 12, 2016 | 7.250 | 7.495 | 7.100 | 7.180 | 343,761 | -0.06(-0.83%) |
Dec 09, 2016 | 7.060 | 7.470 | 6.970 | 7.240 | 423,578 | +0.28(+4.02%) |
Dec 08, 2016 | 6.870 | 7.040 | 6.750 | 6.960 | 271,075 | +0.09(+1.31%) |
Dec 07, 2016 | 6.950 | 6.965 | 6.650 | 6.870 | 175,167 | -0.11(-1.58%) |
Dec 06, 2016 | 7.050 | 7.075 | 6.870 | 6.980 | 249,886 | -0.07(-0.99%) |
Dec 05, 2016 | 7.020 | 7.240 | 6.950 | 7.050 | 308,292 | +0.10(+1.44%) |
Dec 02, 2016 | 6.830 | 7.150 | 6.750 | 6.950 | 311,335 | +0.16(+2.36%) |