Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 8.800 | 9.150 | 8.800 | 9.100 | 1,184 | +0.20(+2.25%) |
Feb 27, 2017 | 9.550 | 9.550 | 8.900 | 8.900 | 2,201 | -0.35(-3.78%) |
Feb 24, 2017 | 9.750 | 9.750 | 8.900 | 9.250 | 2,410 | -0.44(-4.59%) |
Feb 22, 2017 | 9.695 | 10 | +0.09(+0.99%) | |||
Feb 21, 2017 | 9.750 | 9.800 | 9.331 | 9.600 | 426 | +0.54(+6.02%) |
Feb 17, 2017 | 9.055 | 9.055 | 9.055 | 0 | -0.45(-4.68%) | |
Feb 16, 2017 | 9.310 | 9.800 | 9.310 | 9.500 | 3,395 | +0.50(+5.56%) |
Feb 15, 2017 | 9.000 | 9.400 | 9.000 | 9.000 | 2,268 | +0.15(+1.69%) |
Feb 14, 2017 | 8.200 | 8.850 | 8.200 | 8.850 | 4,905 | +0.65(+7.93%) |
Feb 13, 2017 | 8.150 | 8.600 | 8.150 | 8.200 | 957 | +0.10(+1.23%) |
Feb 10, 2017 | 7.650 | 8.100 | 7.650 | 8.100 | 4,429 | +0.80(+10.96%) |
Feb 09, 2017 | 7.700 | 7.700 | 7.300 | 7.300 | 233,219 | -0.37(-4.79%) |
Feb 08, 2017 | 7.800 | 7.800 | 7.667 | 7.667 | 326 | -0.13(-1.70%) |
Feb 07, 2017 | 7.700 | 8.000 | 7.650 | 7.800 | 5,938 | +0.08(+0.97%) |
Feb 06, 2017 | 7.700 | 8.000 | 7.650 | 7.725 | 6,734 | -0.08(-0.96%) |
Feb 03, 2017 | 7.600 | 8.050 | 7.450 | 7.800 | 7,454 | +0.45(+6.12%) |
Feb 02, 2017 | 7.500 | 7.500 | 7.350 | 7.350 | 1,273 | +0.00(+0.00%) |
Feb 01, 2017 | 7.750 | 7.750 | 7.275 | 7.350 | 8,053 | -1.00(-11.98%) |
Jan 31, 2017 | 8.200 | 8.350 | 8.200 | 8.350 | 1,101 | -0.25(-2.91%) |
Jan 30, 2017 | 8.329 | 8.600 | 8.200 | 8.600 | 7,975 | -0.07(-0.79%) |
Jan 27, 2017 | 8.831 | 8.831 | 8.669 | 8.669 | 1,111 | +0.13(+1.49%) |
Jan 26, 2017 | 8.261 | 8.550 | 8.150 | 8.542 | 4,509 | +0.49(+6.11%) |
Jan 25, 2017 | 7.732 | 8.100 | 7.700 | 8.050 | 3,001 | +0.43(+5.57%) |
Jan 24, 2017 | 7.600 | 7.700 | 7.550 | 7.625 | 733 | -0.12(-1.61%) |
Jan 23, 2017 | 7.300 | 7.750 | 7.300 | 7.750 | 224 | -0.15(-1.90%) |
Jan 20, 2017 | 7.977 | 7.977 | 7.900 | 7.900 | 541 | +0.40(+5.33%) |
Jan 19, 2017 | 7.500 | 7.500 | 7.500 | 7.500 | 946 | +0.15(+2.04%) |
Jan 18, 2017 | 7.900 | 7.900 | 7.350 | 7.350 | 915 | -0.40(-5.16%) |
Jan 17, 2017 | 7.550 | 7.750 | 7.525 | 7.750 | 831 | +0.58(+8.08%) |
Jan 12, 2017 | 7.171 | 7.171 | 7.171 | 0 | -0.13(-1.77%) | |
Jan 11, 2017 | 7.350 | 7.350 | 7.300 | 7.300 | 418 | -0.20(-2.67%) |
Jan 10, 2017 | 7.550 | 7.800 | 7.305 | 7.500 | 4,156 | +0.05(+0.67%) |
Jan 09, 2017 | 7.500 | 7.500 | 7.200 | 7.450 | 1,184 | -0.15(-1.97%) |
Jan 05, 2017 | 7.600 | 7.600 | 7.600 | 0 | +0.20(+2.70%) | |
Jan 04, 2017 | 7.250 | 7.600 | 7.150 | 7.400 | 2,981 | +0.15(+2.07%) |
Jan 03, 2017 | 7.950 | 7.950 | 7.250 | 7.250 | 4,230 | -0.40(-5.23%) |
Dec 30, 2016 | 7.650 | 7.650 | 7.650 | 0 | +0.30(+4.08%) | |
Dec 29, 2016 | 7.350 | 7.350 | 7.350 | 7.350 | 1,484 | +0.00(+0.00%) |
Dec 28, 2016 | 7.850 | 7.850 | 7.350 | 7.350 | 3,223 | -0.30(-3.92%) |
Dec 27, 2016 | 7.500 | 7.708 | 7.071 | 7.650 | 2,139 | +0.26(+3.55%) |
Dec 23, 2016 | 7.387 | 7.387 | 7.387 | 0 | -0.07(-0.91%) | |
Dec 22, 2016 | 7.496 | 7.850 | 7.450 | 7.455 | 8,302 | -0.29(-3.81%) |
Dec 21, 2016 | 7.700 | 7.945 | 7.400 | 7.750 | 15,338 | -0.29(-3.60%) |
Dec 20, 2016 | 8.000 | 8.200 | 7.650 | 8.040 | 6,024 | -0.11(-1.36%) |
Dec 19, 2016 | 8.050 | 8.150 | 7.795 | 8.150 | 3,419 | -0.15(-1.81%) |
Dec 16, 2016 | 8.100 | 8.440 | 8.000 | 8.300 | 6,016 | -0.10(-1.19%) |
Dec 15, 2016 | 8.650 | 9.100 | 8.400 | 8.400 | 42,005 | -0.35(-4.00%) |
Dec 14, 2016 | 8.245 | 8.750 | 8.240 | 8.750 | 7,590 | +0.50(+6.06%) |
Dec 13, 2016 | 8.250 | 8.395 | 7.900 | 8.250 | 17,822 | -0.55(-6.25%) |
Dec 12, 2016 | 9.100 | 9.100 | 8.650 | 8.800 | 2,040 | -0.30(-3.30%) |
Dec 09, 2016 | 8.850 | 9.100 | 8.650 | 9.100 | 5,223 | +0.00(+0.00%) |
Dec 08, 2016 | 9.000 | 9.400 | 8.800 | 9.100 | 732 | +0.45(+5.20%) |
Dec 07, 2016 | 10.20 | 10.23 | 8.625 | 8.650 | 10,171 | -1.95(-18.40%) |
Dec 06, 2016 | 11.00 | 11.05 | 10.60 | 10.60 | 65,044 | -0.35(-3.20%) |
Dec 05, 2016 | 10.80 | 11.00 | 10.80 | 10.95 | 1,627 | -0.15(-1.35%) |