Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 8.250 | 8.300 | 8.070 | 8.100 | 1,674,498 | -0.24(-2.88%) |
Feb 27, 2017 | 8.410 | 8.470 | 8.210 | 8.340 | 1,005,782 | -0.01(-0.12%) |
Feb 24, 2017 | 8.500 | 8.570 | 8.255 | 8.350 | 1,190,550 | -0.28(-3.24%) |
Feb 23, 2017 | 8.920 | 9.050 | 8.540 | 8.630 | 971,220 | -0.18(-2.04%) |
Feb 22, 2017 | 9.240 | 9.320 | 8.750 | 8.810 | 1,007,777 | -0.57(-6.08%) |
Feb 21, 2017 | 9.240 | 9.500 | 9.130 | 9.380 | 1,164,017 | +0.23(+2.51%) |
Feb 17, 2017 | 9.150 | 9.150 | 9.150 | 0 | +0.12(+1.33%) | |
Feb 16, 2017 | 9.560 | 9.560 | 9.020 | 9.030 | 724,761 | -0.47(-4.95%) |
Feb 15, 2017 | 9.460 | 9.610 | 9.320 | 9.500 | 811,160 | +0.02(+0.21%) |
Feb 14, 2017 | 9.490 | 9.570 | 9.310 | 9.480 | 672,295 | +0.02(+0.21%) |
Feb 13, 2017 | 9.240 | 9.500 | 9.200 | 9.460 | 831,211 | +0.14(+1.50%) |
Feb 10, 2017 | 9.400 | 9.590 | 9.290 | 9.320 | 1,116,312 | +0.07(+0.76%) |
Feb 09, 2017 | 8.980 | 9.350 | 8.980 | 9.250 | 751,518 | +0.34(+3.82%) |
Feb 08, 2017 | 8.880 | 9.180 | 8.710 | 8.910 | 1,250,214 | -0.14(-1.55%) |
Feb 07, 2017 | 9.000 | 9.170 | 8.830 | 9.050 | 1,367,912 | -0.05(-0.55%) |
Feb 06, 2017 | 9.430 | 9.510 | 9.020 | 9.100 | 627,877 | -0.39(-4.11%) |
Feb 03, 2017 | 9.090 | 9.530 | 9.040 | 9.490 | 1,808,572 | +0.42(+4.63%) |
Feb 02, 2017 | 8.810 | 9.310 | 8.680 | 9.070 | 1,676,115 | +0.31(+3.54%) |
Feb 01, 2017 | 8.550 | 8.800 | 8.450 | 8.760 | 2,202,264 | +0.32(+3.79%) |
Jan 31, 2017 | 8.360 | 8.600 | 8.250 | 8.440 | 2,097,952 | +0.06(+0.72%) |
Jan 30, 2017 | 9.050 | 9.053 | 8.290 | 8.380 | 1,989,716 | -0.73(-8.01%) |
Jan 27, 2017 | 9.010 | 9.205 | 9.010 | 9.110 | 1,575,252 | +0.04(+0.44%) |
Jan 26, 2017 | 9.520 | 9.560 | 8.930 | 9.070 | 4,194,727 | -0.46(-4.83%) |
Jan 25, 2017 | 9.380 | 10.30 | 9.130 | 9.530 | 9,749,211 | +1.41(+17.36%) |
Jan 24, 2017 | 8.180 | 8.270 | 8.020 | 8.120 | 772,153 | -0.05(-0.61%) |
Jan 23, 2017 | 8.490 | 8.530 | 8.060 | 8.170 | 540,887 | -0.40(-4.67%) |
Jan 20, 2017 | 8.580 | 8.730 | 8.420 | 8.570 | 522,271 | +0.13(+1.54%) |
Jan 19, 2017 | 8.880 | 8.950 | 8.420 | 8.440 | 773,230 | -0.43(-4.85%) |
Jan 18, 2017 | 8.930 | 9.160 | 8.820 | 8.870 | 625,001 | -0.16(-1.77%) |
Jan 17, 2017 | 9.350 | 9.560 | 9.010 | 9.030 | 898,899 | -0.20(-2.17%) |
Jan 13, 2017 | 9.230 | 9.230 | 9.230 | 0 | -0.07(-0.75%) | |
Jan 12, 2017 | 9.700 | 9.700 | 9.260 | 9.300 | 707,590 | -0.28(-2.92%) |
Jan 11, 2017 | 9.730 | 9.740 | 9.410 | 9.580 | 704,721 | -0.04(-0.42%) |
Jan 10, 2017 | 9.830 | 10.05 | 9.550 | 9.620 | 878,960 | -0.16(-1.64%) |
Jan 09, 2017 | 9.700 | 9.980 | 9.565 | 9.780 | 385,305 | -0.01(-0.10%) |
Jan 06, 2017 | 9.670 | 9.985 | 9.510 | 9.790 | 482,083 | +0.12(+1.24%) |
Jan 05, 2017 | 9.700 | 9.960 | 9.500 | 9.670 | 590,004 | +0.02(+0.21%) |
Jan 04, 2017 | 9.100 | 9.725 | 9.010 | 9.650 | 1,048,100 | +0.41(+4.44%) |
Jan 03, 2017 | 9.600 | 9.692 | 8.900 | 9.240 | 1,217,492 | -0.10(-1.07%) |
Dec 30, 2016 | 9.340 | 9.340 | 9.340 | 0 | +0.03(+0.32%) | |
Dec 29, 2016 | 9.080 | 9.370 | 9.020 | 9.310 | 845,958 | +0.22(+2.42%) |
Dec 28, 2016 | 9.040 | 9.430 | 8.900 | 9.090 | 1,570,830 | +0.09(+1.00%) |
Dec 27, 2016 | 9.040 | 9.230 | 8.831 | 9.000 | 620,707 | +0.03(+0.33%) |
Dec 23, 2016 | 8.970 | 8.970 | 8.970 | 0 | +0.02(+0.22%) | |
Dec 22, 2016 | 9.000 | 9.460 | 8.890 | 8.950 | 1,428,405 | -0.06(-0.67%) |
Dec 21, 2016 | 8.510 | 9.880 | 8.500 | 9.010 | 3,169,053 | +0.50(+5.88%) |
Dec 20, 2016 | 8.680 | 8.849 | 8.460 | 8.510 | 899,078 | -0.10(-1.16%) |
Dec 19, 2016 | 8.600 | 8.800 | 8.430 | 8.610 | 630,244 | -0.02(-0.23%) |
Dec 16, 2016 | 8.850 | 8.850 | 8.500 | 8.630 | 1,887,100 | -0.18(-2.04%) |
Dec 15, 2016 | 8.330 | 8.810 | 8.210 | 8.810 | 1,123,509 | +0.37(+4.38%) |
Dec 14, 2016 | 8.810 | 8.939 | 8.400 | 8.440 | 1,314,103 | -0.49(-5.49%) |
Dec 13, 2016 | 8.450 | 9.190 | 8.400 | 8.930 | 1,266,295 | +0.54(+6.44%) |
Dec 12, 2016 | 8.950 | 9.020 | 8.300 | 8.390 | 1,588,158 | +0.09(+1.08%) |
Dec 09, 2016 | 8.610 | 8.850 | 8.200 | 8.300 | 1,556,190 | -0.24(-2.81%) |
Dec 08, 2016 | 8.640 | 8.790 | 8.005 | 8.540 | 1,706,834 | -0.07(-0.81%) |
Dec 07, 2016 | 9.050 | 9.180 | 8.600 | 8.610 | 1,247,771 | -0.45(-4.97%) |
Dec 06, 2016 | 9.380 | 9.460 | 9.000 | 9.060 | 869,849 | -0.49(-5.13%) |
Dec 05, 2016 | 9.140 | 9.920 | 9.140 | 9.550 | 1,703,014 | +0.52(+5.76%) |
Dec 02, 2016 | 8.700 | 9.180 | 8.700 | 9.030 | 1,999,463 | +0.33(+3.79%) |