Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 10.70 | 10.90 | 10.30 | 10.50 | 230,856 | -0.30(-2.78%) |
Feb 27, 2017 | 11.50 | 11.50 | 10.60 | 10.80 | 248,861 | -0.40(-3.57%) |
Feb 24, 2017 | 10.40 | 11.30 | 9.999 | 11.20 | 306,787 | +0.70(+6.67%) |
Feb 23, 2017 | 10.40 | 10.50 | 9.800 | 10.50 | 271,621 | +0.00(+0.00%) |
Feb 22, 2017 | 10.70 | 11.00 | 10.40 | 10.50 | 228,990 | -0.10(-0.94%) |
Feb 21, 2017 | 11.30 | 11.40 | 10.40 | 10.60 | 252,967 | -0.20(-1.85%) |
Feb 17, 2017 | 10.80 | 10.80 | 10.80 | 0 | -0.80(-6.90%) | |
Feb 16, 2017 | 12.50 | 12.80 | 10.20 | 11.60 | 622,918 | -0.90(-7.20%) |
Feb 15, 2017 | 12.60 | 13.20 | 12.10 | 12.50 | 423,111 | +0.00(+0.00%) |
Feb 14, 2017 | 11.40 | 13.70 | 11.30 | 12.50 | 732,498 | -0.60(-4.58%) |
Feb 13, 2017 | 11.00 | 14.80 | 11.00 | 13.10 | 2,014,788 | +3.00(+29.70%) |
Feb 10, 2017 | 9.782 | 11.10 | 9.700 | 10.10 | 949,187 | +0.77(+8.21%) |
Feb 09, 2017 | 7.871 | 9.698 | 7.618 | 9.334 | 661,376 | +1.51(+19.30%) |
Feb 08, 2017 | 8.000 | 8.050 | 7.806 | 7.824 | 126,297 | -0.12(-1.46%) |
Feb 07, 2017 | 8.010 | 8.163 | 7.850 | 7.940 | 160,257 | +0.01(+0.13%) |
Feb 06, 2017 | 7.800 | 8.200 | 7.626 | 7.930 | 324,572 | +0.13(+1.67%) |
Feb 03, 2017 | 7.790 | 8.470 | 7.501 | 7.800 | 943,041 | +0.30(+4.00%) |
Feb 02, 2017 | 6.220 | 8.000 | 6.200 | 7.500 | 544,128 | +1.12(+17.46%) |
Feb 01, 2017 | 6.100 | 6.400 | 6.100 | 6.385 | 130,248 | +0.09(+1.37%) |
Jan 31, 2017 | 6.200 | 6.299 | 6.000 | 6.299 | 213,764 | +0.18(+2.89%) |
Jan 30, 2017 | 6.199 | 6.350 | 6.000 | 6.122 | 298,128 | -0.08(-1.26%) |
Jan 27, 2017 | 6.150 | 6.200 | 5.900 | 6.200 | 535,710 | +0.65(+11.71%) |
Jan 26, 2017 | 5.800 | 5.922 | 5.400 | 5.550 | 171,081 | -0.20(-3.48%) |
Jan 25, 2017 | 5.850 | 5.850 | 5.510 | 5.750 | 155,660 | -0.05(-0.81%) |
Jan 24, 2017 | 5.331 | 6.000 | 5.242 | 5.797 | 404,776 | +0.70(+13.67%) |
Jan 23, 2017 | 5.100 | 5.200 | 5.052 | 5.100 | 150,976 | +0.10(+2.00%) |
Jan 20, 2017 | 5.190 | 5.190 | 4.850 | 5.000 | 108,413 | -0.09(-1.77%) |
Jan 19, 2017 | 5.000 | 5.150 | 4.875 | 5.090 | 351,370 | +0.24(+4.95%) |
Jan 18, 2017 | 4.733 | 4.890 | 4.529 | 4.850 | 302,385 | +0.25(+5.43%) |
Jan 17, 2017 | 4.500 | 4.600 | 4.310 | 4.600 | 162,368 | +0.30(+6.98%) |
Jan 13, 2017 | 4.300 | 4.300 | 4.300 | 0 | +0.25(+6.12%) | |
Jan 12, 2017 | 4.100 | 4.127 | 4.051 | 4.052 | 58,499 | +0.00(+0.05%) |
Jan 11, 2017 | 4.130 | 4.215 | 4.000 | 4.050 | 84,950 | -0.08(-1.94%) |
Jan 10, 2017 | 4.183 | 4.272 | 4.075 | 4.130 | 116,131 | -0.07(-1.67%) |
Jan 09, 2017 | 4.300 | 4.398 | 4.110 | 4.200 | 151,446 | -0.02(-0.38%) |
Jan 06, 2017 | 4.285 | 4.300 | 3.822 | 4.216 | 242,110 | +0.07(+1.57%) |
Jan 05, 2017 | 4.200 | 4.391 | 4.100 | 4.151 | 154,105 | -0.02(-0.46%) |
Jan 04, 2017 | 4.315 | 4.467 | 4.170 | 4.170 | 207,587 | +0.02(+0.41%) |
Jan 03, 2017 | 4.801 | 4.863 | 3.906 | 4.153 | 699,853 | -0.30(-6.67%) |
Dec 30, 2016 | 4.450 | 4.450 | 4.450 | 0 | -0.13(-2.94%) | |
Dec 29, 2016 | 4.080 | 4.695 | 4.000 | 4.585 | 1,164,043 | +0.74(+19.12%) |
Dec 28, 2016 | 3.512 | 4.100 | 3.512 | 3.849 | 682,312 | +0.32(+9.07%) |
Dec 27, 2016 | 3.516 | 3.944 | 3.350 | 3.529 | 838,912 | +0.38(+12.03%) |
Dec 23, 2016 | 3.150 | 3.150 | 3.150 | 0 | -0.03(-0.94%) | |
Dec 22, 2016 | 2.900 | 3.283 | 2.900 | 3.180 | 321,835 | +0.33(+11.50%) |
Dec 21, 2016 | 3.031 | 3.050 | 2.851 | 2.852 | 186,537 | -0.15(-4.93%) |
Dec 20, 2016 | 3.011 | 3.104 | 2.901 | 3.000 | 202,201 | -0.02(-0.53%) |
Dec 19, 2016 | 3.200 | 3.200 | 2.950 | 3.016 | 165,206 | +0.02(+0.53%) |
Dec 16, 2016 | 3.000 | 3.000 | 2.810 | 3.000 | 122,645 | +0.02(+0.70%) |
Dec 15, 2016 | 3.200 | 3.300 | 2.860 | 2.979 | 260,359 | -0.37(-11.07%) |
Dec 14, 2016 | 3.500 | 3.799 | 3.200 | 3.350 | 1,167,895 | +0.35(+11.67%) |
Dec 13, 2016 | 3.400 | 3.406 | 2.600 | 3.000 | 1,366,663 | -0.26(-7.98%) |
Dec 12, 2016 | 3.150 | 3.400 | 3.100 | 3.260 | 238,061 | +0.26(+8.67%) |
Dec 09, 2016 | 3.000 | 3.100 | 2.911 | 3.000 | 109,018 | +0.03(+0.98%) |
Dec 08, 2016 | 3.000 | 3.100 | 2.800 | 2.971 | 157,836 | -0.03(-0.97%) |
Dec 07, 2016 | 3.300 | 3.400 | 2.800 | 3.000 | 520,628 | -0.30(-9.09%) |
Dec 06, 2016 | 3.300 | 3.412 | 3.150 | 3.300 | 280,914 | +0.10(+3.12%) |
Dec 05, 2016 | 3.445 | 3.445 | 2.700 | 3.200 | 1,127,241 | +0.10(+3.23%) |
Dec 02, 2016 | 4.200 | 4.388 | 2.900 | 3.100 | 895,132 | -2.49(-44.59%) |