Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 7.100 | 7.245 | 6.850 | 7.000 | 249,397 | -0.05(-0.71%) |
Feb 27, 2017 | 7.000 | 7.150 | 6.750 | 7.050 | 565,241 | +0.20(+2.92%) |
Feb 24, 2017 | 6.450 | 6.900 | 6.400 | 6.850 | 171,675 | +0.40(+6.20%) |
Feb 23, 2017 | 6.650 | 6.650 | 6.350 | 6.450 | 281,672 | -0.20(-3.01%) |
Feb 22, 2017 | 6.950 | 6.950 | 6.550 | 6.650 | 188,035 | -0.30(-4.32%) |
Feb 21, 2017 | 7.150 | 7.450 | 6.800 | 6.950 | 557,560 | +0.15(+2.21%) |
Feb 17, 2017 | 6.800 | 6.800 | 6.800 | 0 | +0.40(+6.25%) | |
Feb 16, 2017 | 6.650 | 6.850 | 6.350 | 6.400 | 175,064 | -0.20(-3.03%) |
Feb 15, 2017 | 6.950 | 7.000 | 6.350 | 6.600 | 366,989 | -0.35(-5.04%) |
Feb 14, 2017 | 6.900 | 7.000 | 6.750 | 6.950 | 151,910 | +0.00(+0.00%) |
Feb 13, 2017 | 6.900 | 6.950 | 6.600 | 6.950 | 253,055 | +0.10(+1.46%) |
Feb 10, 2017 | 6.950 | 7.150 | 6.750 | 6.850 | 395,024 | -0.10(-1.44%) |
Feb 09, 2017 | 6.750 | 7.150 | 6.650 | 6.950 | 372,345 | +0.30(+4.51%) |
Feb 08, 2017 | 6.200 | 6.650 | 6.000 | 6.650 | 323,469 | +0.45(+7.26%) |
Feb 07, 2017 | 6.200 | 6.600 | 6.200 | 6.200 | 415,124 | -0.10(-1.59%) |
Feb 06, 2017 | 6.400 | 6.650 | 6.100 | 6.300 | 544,301 | -0.25(-3.82%) |
Feb 03, 2017 | 5.950 | 7.250 | 5.800 | 6.550 | 1,713,855 | +0.95(+16.96%) |
Feb 02, 2017 | 6.250 | 7.075 | 5.500 | 5.600 | 3,688,556 | -4.15(-42.56%) |
Feb 01, 2017 | 10.35 | 10.40 | 9.550 | 9.750 | 328,283 | -0.45(-4.41%) |
Jan 31, 2017 | 9.700 | 10.55 | 9.600 | 10.20 | 684,000 | +0.50(+5.15%) |
Jan 30, 2017 | 10.15 | 10.18 | 9.555 | 9.700 | 371,555 | -0.50(-4.90%) |
Jan 27, 2017 | 10.45 | 10.50 | 9.950 | 10.20 | 431,116 | -0.20(-1.92%) |
Jan 26, 2017 | 10.95 | 11.20 | 10.30 | 10.40 | 243,073 | -0.45(-4.15%) |
Jan 25, 2017 | 10.80 | 10.95 | 10.50 | 10.85 | 202,507 | +0.25(+2.36%) |
Jan 24, 2017 | 10.45 | 10.75 | 10.15 | 10.60 | 321,811 | +0.20(+1.92%) |
Jan 23, 2017 | 10.45 | 10.70 | 10.28 | 10.40 | 374,318 | +0.00(+0.00%) |
Jan 20, 2017 | 10.40 | 10.85 | 10.28 | 10.40 | 2,326,448 | -0.60(-5.45%) |
Jan 19, 2017 | 11.70 | 11.85 | 11.00 | 11.00 | 134,999 | -0.70(-5.98%) |
Jan 18, 2017 | 11.90 | 12.25 | 11.55 | 11.70 | 149,700 | -0.40(-3.31%) |
Jan 17, 2017 | 12.95 | 12.97 | 11.93 | 12.10 | 129,329 | -0.85(-6.56%) |
Jan 13, 2017 | 12.95 | 12.95 | 12.95 | 0 | -0.30(-2.26%) | |
Jan 12, 2017 | 13.30 | 13.45 | 12.75 | 13.25 | 93,053 | -0.20(-1.49%) |
Jan 11, 2017 | 14.25 | 14.25 | 12.80 | 13.45 | 203,393 | -0.50(-3.58%) |
Jan 10, 2017 | 13.35 | 14.07 | 13.30 | 13.95 | 321,725 | +0.75(+5.68%) |
Jan 09, 2017 | 13.20 | 13.30 | 12.45 | 13.20 | 248,263 | +0.30(+2.33%) |
Jan 06, 2017 | 13.50 | 13.82 | 12.25 | 12.90 | 895,912 | +1.55(+13.66%) |
Jan 05, 2017 | 11.80 | 11.85 | 11.30 | 11.35 | 76,458 | -0.55(-4.62%) |
Jan 04, 2017 | 11.50 | 12.05 | 11.34 | 11.90 | 114,464 | +0.50(+4.39%) |
Jan 03, 2017 | 10.70 | 11.45 | 10.45 | 11.40 | 157,230 | +0.70(+6.54%) |
Dec 30, 2016 | 10.70 | 10.70 | 10.70 | 0 | -0.45(-4.04%) | |
Dec 29, 2016 | 11.30 | 11.38 | 11.00 | 11.15 | 74,895 | -0.20(-1.76%) |
Dec 28, 2016 | 11.30 | 11.45 | 10.90 | 11.35 | 128,513 | +0.10(+0.89%) |
Dec 27, 2016 | 11.35 | 11.60 | 11.05 | 11.25 | 119,519 | -0.05(-0.44%) |
Dec 23, 2016 | 11.30 | 11.30 | 11.30 | 0 | +0.70(+6.60%) | |
Dec 22, 2016 | 10.80 | 10.95 | 10.55 | 10.60 | 99,181 | -0.35(-3.20%) |
Dec 21, 2016 | 11.30 | 11.32 | 10.85 | 10.95 | 140,939 | -0.55(-4.78%) |
Dec 20, 2016 | 11.25 | 11.70 | 11.00 | 11.50 | 142,625 | +0.40(+3.60%) |
Dec 19, 2016 | 11.30 | 11.45 | 10.90 | 11.10 | 201,243 | -0.20(-1.77%) |
Dec 16, 2016 | 11.30 | 11.45 | 11.15 | 11.30 | 202,109 | -0.05(-0.44%) |
Dec 15, 2016 | 11.40 | 11.65 | 11.10 | 11.35 | 145,875 | +0.00(+0.00%) |
Dec 14, 2016 | 11.85 | 11.99 | 11.22 | 11.35 | 133,633 | -0.50(-4.22%) |
Dec 13, 2016 | 12.60 | 12.60 | 11.25 | 11.85 | 265,586 | -0.55(-4.44%) |
Dec 12, 2016 | 13.35 | 13.45 | 12.25 | 12.40 | 184,317 | -1.10(-8.15%) |
Dec 09, 2016 | 14.15 | 14.60 | 13.35 | 13.50 | 195,613 | -0.65(-4.59%) |
Dec 08, 2016 | 14.00 | 14.55 | 13.30 | 14.15 | 136,583 | +0.10(+0.71%) |
Dec 07, 2016 | 13.65 | 14.45 | 13.00 | 14.05 | 197,797 | +0.30(+2.18%) |
Dec 06, 2016 | 13.50 | 14.45 | 12.60 | 13.75 | 239,186 | +0.25(+1.85%) |
Dec 05, 2016 | 12.65 | 13.57 | 12.60 | 13.50 | 214,709 | +1.00(+8.00%) |
Dec 02, 2016 | 12.55 | 13.00 | 12.40 | 12.50 | 58,839 | -0.20(-1.57%) |