Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 4.510 | 4.605 | 4.430 | 4.490 | 1,208,286 | -0.14(-3.02%) |
Feb 27, 2017 | 4.460 | 4.640 | 4.355 | 4.630 | 829,369 | +0.23(+5.23%) |
Feb 24, 2017 | 4.860 | 4.860 | 4.350 | 4.400 | 1,819,998 | -0.51(-10.39%) |
Feb 23, 2017 | 4.390 | 5.090 | 4.240 | 4.910 | 2,744,020 | +0.64(+14.99%) |
Feb 22, 2017 | 4.510 | 4.550 | 4.260 | 4.270 | 1,784,386 | -0.32(-6.97%) |
Feb 21, 2017 | 4.750 | 4.800 | 4.555 | 4.590 | 1,652,024 | -0.07(-1.50%) |
Feb 17, 2017 | 4.660 | 4.660 | 4.660 | 0 | -0.09(-1.89%) | |
Feb 16, 2017 | 5.620 | 5.840 | 4.560 | 4.750 | 8,787,419 | -1.70(-26.36%) |
Feb 15, 2017 | 6.750 | 6.800 | 6.230 | 6.450 | 1,460,143 | -0.51(-7.33%) |
Feb 14, 2017 | 6.750 | 7.020 | 6.500 | 6.960 | 1,368,055 | +0.35(+5.30%) |
Feb 13, 2017 | 6.800 | 6.920 | 6.440 | 6.610 | 995,105 | -0.28(-4.06%) |
Feb 10, 2017 | 6.940 | 7.090 | 6.630 | 6.890 | 1,271,558 | +0.15(+2.23%) |
Feb 09, 2017 | 6.600 | 6.840 | 6.600 | 6.740 | 1,380,841 | +0.21(+3.22%) |
Feb 08, 2017 | 7.380 | 7.410 | 6.370 | 6.530 | 2,642,859 | -0.98(-13.05%) |
Feb 07, 2017 | 7.610 | 7.760 | 7.431 | 7.510 | 1,216,100 | -0.16(-2.09%) |
Feb 06, 2017 | 8.480 | 8.510 | 7.470 | 7.670 | 981,645 | -0.72(-8.58%) |
Feb 03, 2017 | 7.640 | 8.520 | 7.580 | 8.390 | 1,939,975 | +0.81(+10.69%) |
Feb 02, 2017 | 7.680 | 7.790 | 7.370 | 7.580 | 1,017,461 | -0.07(-0.92%) |
Feb 01, 2017 | 7.410 | 7.840 | 7.360 | 7.650 | 1,250,845 | +0.40(+5.52%) |
Jan 31, 2017 | 7.070 | 7.260 | 6.880 | 7.250 | 666,986 | +0.08(+1.12%) |
Jan 30, 2017 | 7.340 | 7.350 | 6.870 | 7.170 | 788,349 | -0.34(-4.53%) |
Jan 27, 2017 | 7.510 | 7.600 | 7.240 | 7.510 | 1,505,673 | -0.19(-2.47%) |
Jan 26, 2017 | 7.420 | 7.770 | 7.400 | 7.700 | 1,110,791 | +0.35(+4.76%) |
Jan 25, 2017 | 6.830 | 7.370 | 6.830 | 7.350 | 1,324,548 | +0.54(+7.93%) |
Jan 24, 2017 | 6.820 | 6.990 | 6.590 | 6.810 | 496,684 | +0.07(+1.04%) |
Jan 23, 2017 | 6.890 | 7.040 | 6.550 | 6.740 | 924,932 | -0.30(-4.26%) |
Jan 20, 2017 | 7.080 | 7.100 | 6.800 | 7.040 | 655,049 | +0.12(+1.73%) |
Jan 19, 2017 | 7.400 | 7.450 | 6.870 | 6.920 | 619,526 | -0.44(-5.98%) |
Jan 18, 2017 | 7.300 | 7.415 | 7.130 | 7.360 | 449,455 | -0.05(-0.67%) |
Jan 17, 2017 | 7.650 | 7.710 | 7.321 | 7.410 | 1,395,013 | -0.06(-0.80%) |
Jan 13, 2017 | 7.470 | 7.470 | 7.470 | 0 | -0.09(-1.19%) | |
Jan 12, 2017 | 7.860 | 7.909 | 7.170 | 7.560 | 1,057,225 | -0.14(-1.82%) |
Jan 11, 2017 | 7.340 | 7.950 | 7.160 | 7.700 | 665,718 | +0.41(+5.62%) |
Jan 10, 2017 | 7.360 | 7.495 | 7.100 | 7.290 | 1,038,487 | +0.08(+1.11%) |
Jan 09, 2017 | 7.360 | 7.490 | 7.100 | 7.210 | 696,666 | -0.36(-4.76%) |
Jan 06, 2017 | 7.590 | 7.630 | 7.350 | 7.570 | 587,651 | +0.01(+0.13%) |
Jan 05, 2017 | 7.670 | 7.770 | 7.430 | 7.560 | 767,458 | -0.09(-1.18%) |
Jan 04, 2017 | 7.690 | 7.750 | 7.590 | 7.650 | 837,254 | +0.03(+0.39%) |
Jan 03, 2017 | 7.440 | 7.790 | 7.250 | 7.620 | 949,650 | +0.40(+5.54%) |
Dec 30, 2016 | 7.220 | 7.220 | 7.220 | 0 | +0.11(+1.55%) | |
Dec 29, 2016 | 7.370 | 7.450 | 6.970 | 7.110 | 977,554 | -0.25(-3.40%) |
Dec 28, 2016 | 7.690 | 7.800 | 7.240 | 7.360 | 675,352 | -0.26(-3.41%) |
Dec 27, 2016 | 7.520 | 7.920 | 7.520 | 7.620 | 843,443 | +0.31(+4.24%) |
Dec 23, 2016 | 7.310 | 7.310 | 7.310 | 0 | -0.05(-0.68%) | |
Dec 22, 2016 | 7.740 | 7.870 | 7.340 | 7.360 | 1,037,551 | -0.38(-4.91%) |
Dec 21, 2016 | 8.150 | 8.190 | 7.600 | 7.740 | 727,069 | -0.31(-3.85%) |
Dec 20, 2016 | 8.020 | 8.670 | 7.926 | 8.050 | 1,545,418 | +0.25(+3.21%) |
Dec 19, 2016 | 7.640 | 7.870 | 7.401 | 7.800 | 584,642 | +0.26(+3.45%) |
Dec 16, 2016 | 7.770 | 7.860 | 7.490 | 7.540 | 1,877,029 | -0.16(-2.08%) |
Dec 15, 2016 | 7.160 | 7.880 | 7.050 | 7.700 | 1,384,362 | +0.46(+6.35%) |
Dec 14, 2016 | 8.230 | 8.250 | 7.230 | 7.240 | 2,270,878 | -1.23(-14.52%) |
Dec 13, 2016 | 8.390 | 9.070 | 8.010 | 8.470 | 1,734,468 | +0.23(+2.79%) |
Dec 12, 2016 | 8.710 | 8.750 | 8.100 | 8.240 | 2,536,711 | +0.00(+0.00%) |
Dec 09, 2016 | 7.780 | 8.290 | 7.780 | 8.240 | 2,293,734 | +0.51(+6.60%) |
Dec 08, 2016 | 7.310 | 7.730 | 7.190 | 7.730 | 765,633 | +0.47(+6.47%) |
Dec 07, 2016 | 7.320 | 7.750 | 7.140 | 7.260 | 1,446,073 | -0.07(-0.95%) |
Dec 06, 2016 | 6.870 | 7.430 | 6.500 | 7.330 | 1,284,774 | +0.24(+3.39%) |
Dec 05, 2016 | 6.530 | 7.180 | 6.300 | 7.090 | 2,440,195 | +0.84(+13.44%) |
Dec 02, 2016 | 6.150 | 6.280 | 5.830 | 6.250 | 1,240,694 | +0.13(+2.12%) |