Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 7.850 | 7.850 | 7.610 | 7.700 | 75,523 | -0.10(-1.28%) |
Feb 27, 2017 | 7.700 | 8.100 | 7.700 | 7.800 | 45,230 | +0.05(+0.65%) |
Feb 24, 2017 | 8.100 | 8.100 | 7.700 | 7.750 | 49,054 | -0.35(-4.32%) |
Feb 23, 2017 | 8.150 | 8.150 | 8.050 | 8.100 | 30,080 | -0.05(-0.61%) |
Feb 22, 2017 | 8.150 | 8.200 | 8.140 | 8.150 | 26,854 | +0.00(+0.00%) |
Feb 21, 2017 | 8.200 | 8.200 | 8.150 | 8.150 | 42,218 | -0.05(-0.61%) |
Feb 17, 2017 | 8.200 | 8.200 | 8.200 | 0 | +0.10(+1.23%) | |
Feb 16, 2017 | 8.250 | 8.300 | 8.050 | 8.100 | 24,510 | -0.15(-1.82%) |
Feb 15, 2017 | 8.450 | 8.500 | 8.200 | 8.250 | 50,534 | -0.20(-2.37%) |
Feb 14, 2017 | 8.500 | 8.550 | 8.400 | 8.450 | 27,117 | +0.00(+0.00%) |
Feb 13, 2017 | 8.600 | 8.600 | 8.450 | 8.450 | 25,009 | -0.05(-0.59%) |
Feb 10, 2017 | 8.550 | 8.600 | 8.450 | 8.500 | 31,555 | +0.05(+0.59%) |
Feb 09, 2017 | 8.600 | 8.600 | 8.450 | 8.450 | 34,443 | -0.05(-0.59%) |
Feb 08, 2017 | 8.500 | 8.600 | 8.355 | 8.500 | 37,493 | +0.05(+0.59%) |
Feb 07, 2017 | 8.550 | 8.650 | 8.400 | 8.450 | 25,135 | -0.08(-0.88%) |
Feb 06, 2017 | 8.700 | 8.700 | 8.400 | 8.525 | 26,949 | -0.10(-1.16%) |
Feb 03, 2017 | 8.850 | 8.850 | 8.560 | 8.625 | 25,881 | -0.07(-0.86%) |
Feb 02, 2017 | 8.600 | 8.850 | 8.550 | 8.700 | 30,244 | +0.05(+0.58%) |
Feb 01, 2017 | 8.900 | 8.909 | 8.550 | 8.650 | 42,581 | -0.15(-1.70%) |
Jan 31, 2017 | 8.700 | 8.800 | 8.500 | 8.800 | 18,445 | +0.20(+2.33%) |
Jan 30, 2017 | 8.800 | 8.900 | 8.550 | 8.600 | 39,229 | -0.10(-1.15%) |
Jan 27, 2017 | 8.800 | 8.850 | 8.650 | 8.700 | 40,465 | +0.10(+1.16%) |
Jan 26, 2017 | 8.350 | 8.650 | 8.000 | 8.600 | 228,447 | +0.35(+4.24%) |
Jan 25, 2017 | 8.350 | 8.350 | 8.200 | 8.250 | 51,655 | +0.05(+0.61%) |
Jan 24, 2017 | 8.350 | 8.350 | 8.150 | 8.200 | 53,612 | -0.15(-1.80%) |
Jan 23, 2017 | 8.550 | 8.550 | 8.200 | 8.350 | 37,960 | +0.00(+0.00%) |
Jan 20, 2017 | 8.350 | 8.350 | 8.150 | 8.350 | 42,947 | +0.05(+0.60%) |
Jan 19, 2017 | 8.500 | 8.500 | 8.300 | 8.300 | 22,429 | -0.10(-1.19%) |
Jan 18, 2017 | 8.500 | 8.650 | 8.350 | 8.400 | 25,075 | -0.05(-0.59%) |
Jan 17, 2017 | 8.500 | 8.650 | 8.450 | 8.450 | 71,848 | -0.03(-0.29%) |
Jan 13, 2017 | 8.475 | 8.475 | 8.475 | 0 | +0.07(+0.89%) | |
Jan 12, 2017 | 8.650 | 8.650 | 8.200 | 8.400 | 36,713 | -0.10(-1.18%) |
Jan 11, 2017 | 8.650 | 8.727 | 8.495 | 8.500 | 50,281 | -0.10(-1.16%) |
Jan 10, 2017 | 8.600 | 8.750 | 8.500 | 8.600 | 35,136 | -0.05(-0.58%) |
Jan 09, 2017 | 9.200 | 9.200 | 8.400 | 8.650 | 103,507 | -0.50(-5.46%) |
Jan 06, 2017 | 9.150 | 9.226 | 9.050 | 9.150 | 27,078 | +0.00(+0.00%) |
Jan 05, 2017 | 9.250 | 9.250 | 9.050 | 9.150 | 34,044 | +0.00(+0.00%) |
Jan 04, 2017 | 9.500 | 9.500 | 9.100 | 9.150 | 61,919 | -0.25(-2.66%) |
Jan 03, 2017 | 9.400 | 9.762 | 9.150 | 9.400 | 80,481 | +0.15(+1.62%) |
Dec 30, 2016 | 9.250 | 9.250 | 9.250 | 0 | -0.50(-5.13%) | |
Dec 29, 2016 | 9.450 | 9.750 | 9.250 | 9.750 | 53,226 | +0.45(+4.84%) |
Dec 28, 2016 | 9.750 | 9.750 | 9.100 | 9.300 | 58,268 | -0.40(-4.12%) |
Dec 27, 2016 | 9.950 | 10.15 | 9.471 | 9.700 | 98,595 | +0.00(+0.00%) |
Dec 23, 2016 | 9.700 | 9.700 | 9.700 | 0 | +0.90(+10.23%) | |
Dec 22, 2016 | 9.000 | 9.000 | 8.750 | 8.800 | 97,744 | +0.05(+0.57%) |
Dec 21, 2016 | 8.850 | 8.900 | 8.600 | 8.750 | 71,646 | +0.00(+0.00%) |
Dec 20, 2016 | 8.850 | 8.850 | 8.550 | 8.750 | 69,847 | +0.15(+1.74%) |
Dec 19, 2016 | 8.150 | 8.850 | 8.150 | 8.600 | 47,226 | +0.60(+7.50%) |
Dec 16, 2016 | 8.100 | 8.300 | 8.000 | 8.000 | 25,702 | -0.10(-1.23%) |
Dec 15, 2016 | 7.950 | 8.250 | 7.800 | 8.100 | 12,313 | +0.15(+1.89%) |
Dec 14, 2016 | 8.100 | 8.150 | 7.869 | 7.950 | 15,497 | -0.05(-0.62%) |
Dec 13, 2016 | 8.000 | 8.200 | 7.850 | 8.000 | 47,350 | -0.05(-0.62%) |
Dec 12, 2016 | 7.900 | 8.250 | 7.900 | 8.050 | 78,853 | +0.15(+1.90%) |
Dec 09, 2016 | 8.250 | 8.300 | 7.900 | 7.900 | 63,835 | -0.05(-0.63%) |
Dec 08, 2016 | 7.700 | 8.700 | 7.400 | 7.950 | 101,053 | +0.35(+4.61%) |
Dec 07, 2016 | 7.950 | 8.150 | 7.600 | 7.600 | 98,770 | +0.05(+0.66%) |
Dec 06, 2016 | 7.100 | 7.800 | 7.050 | 7.550 | 144,183 | +0.55(+7.86%) |
Dec 05, 2016 | 7.000 | 7.100 | 6.955 | 7.000 | 96,482 | +0.02(+0.31%) |
Dec 02, 2016 | 7.000 | 7.100 | 6.900 | 6.979 | 40,849 | +0.08(+1.14%) |