Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 8.065 | 8.171 | 7.925 | 8.015 | 1,434,662 | -0.08(-1.02%) |
Feb 27, 2017 | 7.834 | 8.196 | 7.769 | 8.097 | 924,512 | +0.25(+3.14%) |
Feb 24, 2017 | 7.892 | 7.982 | 7.654 | 7.851 | 1,412,472 | -0.20(-2.45%) |
Feb 23, 2017 | 8.171 | 8.229 | 7.966 | 8.048 | 1,687,041 | -0.09(-1.11%) |
Feb 22, 2017 | 8.147 | 8.229 | 8.056 | 8.139 | 710,955 | -0.11(-1.30%) |
Feb 21, 2017 | 8.262 | 8.299 | 8.139 | 8.245 | 1,031,570 | +0.03(+0.40%) |
Feb 17, 2017 | 8.213 | 8.213 | 8.213 | 0 | -0.01(-0.10%) | |
Feb 16, 2017 | 8.106 | 8.229 | 8.058 | 8.221 | 988,074 | +0.12(+1.52%) |
Feb 15, 2017 | 8.221 | 8.237 | 8.014 | 8.097 | 1,031,025 | -0.13(-1.60%) |
Feb 14, 2017 | 8.114 | 8.311 | 8.081 | 8.229 | 1,626,433 | +0.07(+0.91%) |
Feb 13, 2017 | 8.171 | 8.377 | 8.081 | 8.155 | 1,615,046 | +0.06(+0.71%) |
Feb 10, 2017 | 7.777 | 8.106 | 7.744 | 8.097 | 1,393,803 | +0.39(+5.01%) |
Feb 09, 2017 | 7.530 | 7.711 | 7.460 | 7.711 | 788,374 | +0.15(+1.96%) |
Feb 08, 2017 | 7.456 | 7.575 | 7.325 | 7.563 | 1,205,511 | +0.06(+0.77%) |
Feb 07, 2017 | 7.423 | 7.588 | 7.370 | 7.506 | 711,800 | +0.08(+1.11%) |
Feb 06, 2017 | 7.464 | 7.538 | 7.374 | 7.423 | 627,593 | -0.05(-0.66%) |
Feb 03, 2017 | 7.308 | 7.510 | 7.292 | 7.473 | 674,346 | +0.06(+0.78%) |
Feb 02, 2017 | 7.316 | 7.481 | 7.300 | 7.415 | 1,057,428 | +0.09(+1.23%) |
Feb 01, 2017 | 7.251 | 7.563 | 7.226 | 7.325 | 1,311,550 | +0.07(+1.02%) |
Jan 31, 2017 | 7.629 | 7.678 | 7.168 | 7.251 | 1,480,867 | -0.41(-5.36%) |
Jan 30, 2017 | 7.884 | 7.958 | 7.654 | 7.662 | 1,115,302 | -0.37(-4.61%) |
Jan 27, 2017 | 8.287 | 8.328 | 7.991 | 8.032 | 1,170,856 | -0.11(-1.31%) |
Jan 26, 2017 | 8.221 | 8.536 | 7.908 | 8.139 | 1,957,410 | -0.61(-6.95%) |
Jan 25, 2017 | 8.780 | 8.870 | 8.484 | 8.747 | 910,628 | -0.01(-0.09%) |
Jan 24, 2017 | 8.739 | 8.911 | 8.221 | 8.755 | 1,265,597 | +0.18(+2.11%) |
Jan 23, 2017 | 8.550 | 8.607 | 8.328 | 8.574 | 985,051 | +0.11(+1.26%) |
Jan 20, 2017 | 8.944 | 8.989 | 8.130 | 8.467 | 1,779,252 | -0.51(-5.68%) |
Jan 19, 2017 | 9.158 | 9.183 | 8.878 | 8.977 | 524,420 | -0.25(-2.67%) |
Jan 18, 2017 | 9.043 | 9.306 | 8.969 | 9.224 | 602,020 | +0.13(+1.45%) |
Jan 17, 2017 | 9.281 | 9.454 | 8.998 | 9.092 | 680,465 | -0.29(-3.07%) |
Jan 13, 2017 | 9.380 | 9.380 | 9.380 | 0 | -0.06(-0.61%) | |
Jan 12, 2017 | 9.602 | 9.602 | 9.289 | 9.437 | 513,540 | -0.12(-1.20%) |
Jan 11, 2017 | 9.536 | 9.626 | 9.355 | 9.552 | 570,383 | +0.02(+0.17%) |
Jan 10, 2017 | 9.150 | 9.565 | 9.109 | 9.536 | 884,819 | +0.53(+5.94%) |
Jan 09, 2017 | 9.248 | 9.372 | 8.952 | 9.002 | 963,309 | -0.24(-2.58%) |
Jan 06, 2017 | 9.511 | 9.536 | 9.232 | 9.240 | 561,787 | -0.30(-3.19%) |
Jan 05, 2017 | 9.651 | 9.766 | 9.413 | 9.544 | 563,880 | -0.14(-1.44%) |
Jan 04, 2017 | 9.347 | 9.725 | 9.265 | 9.684 | 787,200 | +0.39(+4.25%) |
Jan 03, 2017 | 9.380 | 9.569 | 9.059 | 9.289 | 1,280,167 | -0.03(-0.35%) |
Dec 30, 2016 | 9.322 | 9.322 | 9.322 | 0 | -0.27(-2.83%) | |
Dec 29, 2016 | 9.750 | 9.807 | 9.396 | 9.594 | 720,909 | -0.16(-1.60%) |
Dec 28, 2016 | 9.643 | 9.825 | 9.618 | 9.750 | 754,334 | +0.14(+1.45%) |
Dec 27, 2016 | 9.635 | 9.791 | 9.552 | 9.610 | 625,389 | +0.02(+0.17%) |
Dec 23, 2016 | 9.594 | 9.594 | 9.594 | 0 | +0.22(+2.37%) | |
Dec 22, 2016 | 9.750 | 9.824 | 9.309 | 9.372 | 637,424 | -0.41(-4.20%) |
Dec 21, 2016 | 9.816 | 9.898 | 9.700 | 9.783 | 648,319 | +0.00(+0.00%) |
Dec 20, 2016 | 9.807 | 9.988 | 9.596 | 9.783 | 873,238 | -0.03(-0.33%) |
Dec 19, 2016 | 9.725 | 10.10 | 9.725 | 9.816 | 855,966 | +0.10(+1.02%) |
Dec 16, 2016 | 9.816 | 9.955 | 9.626 | 9.717 | 3,982,560 | -0.04(-0.42%) |
Dec 15, 2016 | 9.561 | 9.881 | 9.462 | 9.758 | 1,220,586 | +0.04(+0.42%) |
Dec 14, 2016 | 9.536 | 9.922 | 9.363 | 9.717 | 1,157,012 | +0.18(+1.90%) |
Dec 13, 2016 | 9.783 | 9.939 | 9.335 | 9.536 | 1,030,745 | -0.14(-1.44%) |
Dec 12, 2016 | 10.37 | 10.46 | 9.659 | 9.676 | 1,202,470 | -0.63(-6.14%) |
Dec 09, 2016 | 10.49 | 10.49 | 10.19 | 10.31 | 910,881 | -0.17(-1.65%) |
Dec 08, 2016 | 10.80 | 10.80 | 10.31 | 10.48 | 742,384 | -0.17(-1.62%) |
Dec 07, 2016 | 10.42 | 10.79 | 10.40 | 10.65 | 1,428,878 | +0.24(+2.29%) |
Dec 06, 2016 | 10.33 | 10.42 | 9.972 | 10.42 | 1,335,132 | +0.08(+0.80%) |
Dec 05, 2016 | 10.09 | 10.43 | 9.881 | 10.33 | 1,648,476 | +0.35(+3.46%) |
Dec 02, 2016 | 9.454 | 10.05 | 9.454 | 9.988 | 1,104,336 | +0.39(+4.02%) |