Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 14.70 | 14.77 | 13.36 | 13.44 | 116,450 | -1.13(-7.76%) |
Feb 27, 2017 | 14.80 | 14.85 | 13.80 | 14.57 | 183,636 | -0.02(-0.14%) |
Feb 24, 2017 | 15.16 | 15.56 | 14.32 | 14.59 | 267,790 | -0.49(-3.25%) |
Feb 23, 2017 | 14.57 | 16.01 | 14.27 | 15.08 | 511,050 | +0.59(+4.07%) |
Feb 22, 2017 | 14.00 | 14.65 | 13.74 | 14.49 | 176,843 | +0.66(+4.77%) |
Feb 21, 2017 | 14.17 | 14.57 | 13.41 | 13.83 | 284,269 | +0.08(+0.58%) |
Feb 17, 2017 | 13.75 | 13.75 | 13.75 | 0 | +1.50(+12.24%) | |
Feb 16, 2017 | 11.85 | 12.30 | 11.53 | 12.25 | 142,690 | +0.50(+4.26%) |
Feb 15, 2017 | 11.90 | 12.25 | 11.26 | 11.75 | 121,836 | -0.36(-2.97%) |
Feb 14, 2017 | 12.20 | 12.90 | 11.75 | 12.11 | 351,382 | +0.27(+2.28%) |
Feb 13, 2017 | 9.650 | 11.85 | 9.650 | 11.84 | 427,751 | +2.49(+26.63%) |
Feb 10, 2017 | 9.500 | 10.10 | 9.010 | 9.350 | 438,547 | +1.80(+23.84%) |
Feb 09, 2017 | 7.200 | 7.920 | 7.200 | 7.550 | 19,180 | +0.38(+5.30%) |
Feb 08, 2017 | 6.710 | 7.170 | 6.700 | 7.170 | 11,158 | +0.50(+7.50%) |
Feb 07, 2017 | 6.990 | 6.990 | 6.621 | 6.670 | 44,649 | -0.27(-3.89%) |
Feb 06, 2017 | 6.992 | 6.992 | 6.820 | 6.940 | 13,918 | +0.03(+0.43%) |
Feb 03, 2017 | 6.870 | 7.000 | 6.840 | 6.910 | 8,384 | +0.09(+1.32%) |
Feb 02, 2017 | 6.850 | 6.860 | 6.800 | 6.820 | 20,423 | +0.07(+1.04%) |
Feb 01, 2017 | 6.600 | 6.842 | 6.600 | 6.750 | 7,825 | +0.20(+3.05%) |
Jan 31, 2017 | 6.250 | 6.550 | 6.250 | 6.550 | 37,079 | +0.32(+5.14%) |
Jan 30, 2017 | 6.277 | 6.300 | 6.062 | 6.230 | 6,919 | -0.04(-0.64%) |
Jan 27, 2017 | 6.070 | 6.270 | 6.060 | 6.270 | 23,555 | +0.18(+2.96%) |
Jan 26, 2017 | 6.100 | 6.100 | 6.050 | 6.090 | 21,086 | -0.02(-0.33%) |
Jan 25, 2017 | 5.930 | 6.120 | 5.820 | 6.110 | 45,902 | +0.15(+2.51%) |
Jan 24, 2017 | 6.100 | 6.110 | 5.852 | 5.960 | 6,988 | -0.09(-1.48%) |
Jan 23, 2017 | 6.051 | 6.070 | 6.000 | 6.050 | 6,537 | -0.12(-2.01%) |
Jan 20, 2017 | 6.296 | 6.296 | 6.050 | 6.174 | 7,396 | -0.09(-1.37%) |
Jan 19, 2017 | 6.350 | 6.350 | 6.260 | 6.260 | 5,231 | -0.06(-0.95%) |
Jan 18, 2017 | 6.270 | 6.350 | 6.270 | 6.320 | 11,563 | +0.08(+1.28%) |
Jan 17, 2017 | 6.330 | 6.330 | 6.125 | 6.240 | 6,451 | -0.13(-2.04%) |
Jan 13, 2017 | 6.370 | 6.370 | 6.370 | 0 | +0.02(+0.31%) | |
Jan 12, 2017 | 6.370 | 6.400 | 6.320 | 6.350 | 7,564 | +0.00(+0.08%) |
Jan 11, 2017 | 6.400 | 6.400 | 6.345 | 6.345 | 3,831 | -0.00(-0.08%) |
Jan 10, 2017 | 6.300 | 6.360 | 6.300 | 6.350 | 23,600 | +0.04(+0.63%) |
Jan 09, 2017 | 6.400 | 6.400 | 6.300 | 6.310 | 9,427 | -0.04(-0.63%) |
Jan 06, 2017 | 6.400 | 6.400 | 6.340 | 6.350 | 5,352 | +0.00(+0.00%) |
Jan 05, 2017 | 6.320 | 6.500 | 6.309 | 6.350 | 18,846 | +0.08(+1.28%) |
Jan 04, 2017 | 6.500 | 6.500 | 6.250 | 6.270 | 39,777 | -0.22(-3.39%) |
Jan 03, 2017 | 6.500 | 6.500 | 6.463 | 6.490 | 38,142 | -0.01(-0.15%) |
Dec 30, 2016 | 6.500 | 6.500 | 6.500 | 0 | +0.40(+6.56%) | |
Dec 29, 2016 | 6.100 | 6.100 | 6.019 | 6.100 | 12,790 | +0.00(+0.00%) |
Dec 28, 2016 | 6.042 | 6.100 | 6.000 | 6.100 | 20,337 | +0.00(+0.00%) |
Dec 27, 2016 | 6.050 | 6.100 | 5.975 | 6.100 | 17,653 | +0.10(+1.67%) |
Dec 23, 2016 | 6.000 | 6.000 | 6.000 | 0 | +0.00(+0.00%) | |
Dec 22, 2016 | 6.000 | 6.000 | 5.941 | 6.000 | 11,730 | +0.00(+0.00%) |
Dec 21, 2016 | 5.640 | 6.000 | 5.640 | 6.000 | 14,789 | +0.48(+8.70%) |
Dec 20, 2016 | 5.493 | 5.520 | 5.450 | 5.520 | 23,984 | +0.03(+0.55%) |
Dec 19, 2016 | 5.350 | 5.490 | 5.250 | 5.490 | 54,046 | +0.05(+0.92%) |
Dec 16, 2016 | 5.320 | 5.451 | 5.320 | 5.440 | 50,108 | +0.16(+3.03%) |
Dec 15, 2016 | 5.560 | 5.560 | 5.200 | 5.280 | 45,354 | -0.09(-1.68%) |
Dec 14, 2016 | 5.500 | 5.500 | 5.370 | 5.370 | 21,209 | -0.06(-1.10%) |
Dec 13, 2016 | 5.491 | 5.631 | 5.310 | 5.430 | 45,130 | +0.22(+4.22%) |
Dec 12, 2016 | 5.750 | 5.750 | 5.400 | 5.210 | 23,237 | -0.47(-8.27%) |
Dec 09, 2016 | 5.851 | 5.880 | 5.660 | 5.680 | 9,282 | +0.03(+0.53%) |
Dec 08, 2016 | 5.630 | 5.962 | 5.623 | 5.650 | 8,356 | +0.00(+0.00%) |
Dec 07, 2016 | 5.880 | 5.936 | 5.630 | 5.650 | 15,691 | -0.21(-3.58%) |
Dec 06, 2016 | 6.000 | 6.010 | 5.800 | 5.860 | 33,347 | -0.13(-2.17%) |
Dec 05, 2016 | 6.000 | 6.010 | 5.850 | 5.990 | 38,283 | -0.12(-1.96%) |
Dec 02, 2016 | 6.120 | 6.205 | 6.000 | 6.110 | 8,096 | -0.04(-0.65%) |