Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 9.330 | 9.600 | 8.900 | 8.990 | 115,625 | -0.36(-3.85%) |
Feb 27, 2017 | 9.440 | 9.620 | 9.320 | 9.350 | 141,948 | +0.03(+0.32%) |
Feb 24, 2017 | 9.180 | 9.415 | 9.180 | 9.320 | 144,494 | +0.00(+0.00%) |
Feb 23, 2017 | 9.690 | 9.780 | 9.150 | 9.320 | 119,487 | -0.37(-3.82%) |
Feb 22, 2017 | 9.530 | 9.750 | 9.420 | 9.690 | 133,834 | +0.15(+1.57%) |
Feb 21, 2017 | 9.520 | 9.700 | 9.480 | 9.540 | 251,052 | -0.01(-0.10%) |
Feb 17, 2017 | 9.550 | 9.550 | 9.550 | 0 | +0.07(+0.74%) | |
Feb 16, 2017 | 9.400 | 9.530 | 9.200 | 9.480 | 129,892 | +0.11(+1.17%) |
Feb 15, 2017 | 9.100 | 9.500 | 9.100 | 9.370 | 163,481 | +0.21(+2.29%) |
Feb 14, 2017 | 9.030 | 9.230 | 8.950 | 9.160 | 173,832 | +0.14(+1.55%) |
Feb 13, 2017 | 8.950 | 9.137 | 8.870 | 9.020 | 142,401 | +0.22(+2.50%) |
Feb 10, 2017 | 8.580 | 8.930 | 8.470 | 8.800 | 157,976 | +0.32(+3.77%) |
Feb 09, 2017 | 8.300 | 9.020 | 7.750 | 8.480 | 901,974 | -0.95(-10.07%) |
Feb 08, 2017 | 9.540 | 9.584 | 9.240 | 9.430 | 155,362 | -0.11(-1.15%) |
Feb 07, 2017 | 9.250 | 9.680 | 9.150 | 9.540 | 657,144 | +0.49(+5.41%) |
Feb 06, 2017 | 9.180 | 9.200 | 9.050 | 9.050 | 85,663 | -0.11(-1.20%) |
Feb 03, 2017 | 9.180 | 9.240 | 9.080 | 9.160 | 143,099 | +0.10(+1.10%) |
Feb 02, 2017 | 8.990 | 9.170 | 8.950 | 9.060 | 103,669 | +0.07(+0.78%) |
Feb 01, 2017 | 9.220 | 9.330 | 8.910 | 8.990 | 97,467 | -0.17(-1.86%) |
Jan 31, 2017 | 9.000 | 9.220 | 9.000 | 9.160 | 70,358 | +0.17(+1.89%) |
Jan 30, 2017 | 9.200 | 9.258 | 8.672 | 8.990 | 108,564 | -0.20(-2.18%) |
Jan 27, 2017 | 9.240 | 9.300 | 9.040 | 9.190 | 148,708 | +0.00(+0.00%) |
Jan 26, 2017 | 9.300 | 9.350 | 9.050 | 9.190 | 255,147 | -0.10(-1.08%) |
Jan 25, 2017 | 8.930 | 9.480 | 8.930 | 9.290 | 441,587 | +0.46(+5.21%) |
Jan 24, 2017 | 8.620 | 8.870 | 8.620 | 8.830 | 153,059 | +0.22(+2.56%) |
Jan 23, 2017 | 8.600 | 8.700 | 8.530 | 8.610 | 62,021 | +0.04(+0.47%) |
Jan 20, 2017 | 8.694 | 8.940 | 8.470 | 8.570 | 117,504 | -0.14(-1.61%) |
Jan 19, 2017 | 8.650 | 8.865 | 8.624 | 8.710 | 67,095 | +0.06(+0.69%) |
Jan 18, 2017 | 8.680 | 9.000 | 8.640 | 8.650 | 60,630 | +0.00(+0.00%) |
Jan 17, 2017 | 8.600 | 8.760 | 8.540 | 8.650 | 57,373 | +0.01(+0.12%) |
Jan 13, 2017 | 8.640 | 8.640 | 8.640 | 0 | +0.10(+1.17%) | |
Jan 12, 2017 | 8.790 | 8.820 | 8.400 | 8.540 | 69,214 | -0.30(-3.39%) |
Jan 11, 2017 | 8.430 | 9.049 | 8.430 | 8.840 | 237,349 | +0.43(+5.11%) |
Jan 10, 2017 | 8.100 | 8.470 | 7.990 | 8.410 | 315,437 | +0.43(+5.39%) |
Jan 09, 2017 | 8.350 | 8.350 | 7.980 | 7.980 | 182,321 | -0.37(-4.43%) |
Jan 06, 2017 | 8.370 | 8.410 | 8.285 | 8.350 | 126,494 | -0.04(-0.48%) |
Jan 05, 2017 | 8.430 | 8.430 | 8.350 | 8.390 | 72,633 | -0.02(-0.24%) |
Jan 04, 2017 | 8.430 | 8.470 | 8.320 | 8.410 | 146,337 | +0.04(+0.48%) |
Jan 03, 2017 | 8.490 | 8.550 | 8.280 | 8.370 | 168,959 | -0.09(-1.06%) |
Dec 30, 2016 | 8.460 | 8.460 | 8.460 | 0 | +0.05(+0.59%) | |
Dec 29, 2016 | 8.680 | 8.710 | 8.370 | 8.410 | 80,674 | -0.17(-1.98%) |
Dec 28, 2016 | 8.690 | 8.760 | 8.570 | 8.580 | 143,943 | -0.13(-1.49%) |
Dec 27, 2016 | 8.720 | 8.860 | 8.630 | 8.710 | 64,174 | -0.03(-0.34%) |
Dec 23, 2016 | 8.740 | 8.740 | 8.740 | 0 | +0.02(+0.23%) | |
Dec 22, 2016 | 8.500 | 8.850 | 8.370 | 8.720 | 155,522 | +0.22(+2.59%) |
Dec 21, 2016 | 8.800 | 8.890 | 8.500 | 8.500 | 88,937 | -0.34(-3.85%) |
Dec 20, 2016 | 8.810 | 9.130 | 8.500 | 8.840 | 249,739 | +0.39(+4.62%) |
Dec 19, 2016 | 8.380 | 8.580 | 8.350 | 8.450 | 125,271 | +0.06(+0.72%) |
Dec 16, 2016 | 8.350 | 8.430 | 8.260 | 8.390 | 161,120 | +0.04(+0.48%) |
Dec 15, 2016 | 8.360 | 8.670 | 8.310 | 8.350 | 110,606 | -0.05(-0.60%) |
Dec 14, 2016 | 8.320 | 8.440 | 8.290 | 8.400 | 112,062 | +0.02(+0.24%) |
Dec 13, 2016 | 8.420 | 8.530 | 8.330 | 8.380 | 292,011 | -0.10(-1.18%) |
Dec 12, 2016 | 8.330 | 8.520 | 8.290 | 8.480 | 135,011 | +0.13(+1.56%) |
Dec 09, 2016 | 8.630 | 8.780 | 8.340 | 8.350 | 270,937 | -0.24(-2.79%) |
Dec 08, 2016 | 8.930 | 9.380 | 8.540 | 8.590 | 350,192 | -0.40(-4.45%) |
Dec 07, 2016 | 8.630 | 9.050 | 8.630 | 8.990 | 184,302 | +0.36(+4.17%) |
Dec 06, 2016 | 8.600 | 8.680 | 8.379 | 8.630 | 173,338 | -0.06(-0.69%) |
Dec 05, 2016 | 8.240 | 8.860 | 8.110 | 8.690 | 239,931 | +0.43(+5.21%) |
Dec 02, 2016 | 8.530 | 8.710 | 8.100 | 8.260 | 120,214 | -0.20(-2.36%) |