Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 9.317 | 9.586 | 9.216 | 9.323 | 498,355 | -0.03(-0.29%) |
Feb 27, 2017 | 9.296 | 9.488 | 9.249 | 9.350 | 452,495 | +0.05(+0.58%) |
Feb 24, 2017 | 9.492 | 9.623 | 9.257 | 9.296 | 504,492 | -0.28(-2.88%) |
Feb 23, 2017 | 10.50 | 10.53 | 9.525 | 9.572 | 881,319 | -0.87(-8.31%) |
Feb 22, 2017 | 10.41 | 10.55 | 10.20 | 10.44 | 583,881 | +0.04(+0.39%) |
Feb 21, 2017 | 9.673 | 10.63 | 9.673 | 10.40 | 2,613,677 | +0.82(+8.57%) |
Feb 17, 2017 | 9.579 | 9.579 | 9.579 | 0 | -0.09(-0.97%) | |
Feb 16, 2017 | 9.263 | 9.767 | 9.245 | 9.673 | 1,019,610 | +0.42(+4.58%) |
Feb 15, 2017 | 9.175 | 9.273 | 9.095 | 9.249 | 424,717 | +0.10(+1.10%) |
Feb 14, 2017 | 9.115 | 9.249 | 9.027 | 9.148 | 345,713 | +0.01(+0.15%) |
Feb 13, 2017 | 9.155 | 9.209 | 9.000 | 9.135 | 409,240 | +0.15(+1.65%) |
Feb 10, 2017 | 8.960 | 9.095 | 8.849 | 8.987 | 321,475 | +0.16(+1.83%) |
Feb 09, 2017 | 8.705 | 8.866 | 8.657 | 8.826 | 300,992 | +0.14(+1.63%) |
Feb 08, 2017 | 8.731 | 8.772 | 8.483 | 8.684 | 416,713 | -0.04(-0.46%) |
Feb 07, 2017 | 8.879 | 9.081 | 8.711 | 8.725 | 459,939 | -0.13(-1.44%) |
Feb 06, 2017 | 8.859 | 8.893 | 8.705 | 8.852 | 352,115 | -0.01(-0.08%) |
Feb 03, 2017 | 8.913 | 8.975 | 8.792 | 8.859 | 363,934 | -0.05(-0.60%) |
Feb 02, 2017 | 9.270 | 9.283 | 8.839 | 8.913 | 486,303 | -0.22(-2.43%) |
Feb 01, 2017 | 9.007 | 9.344 | 8.462 | 9.135 | 753,696 | +0.24(+2.72%) |
Jan 31, 2017 | 8.718 | 9.007 | 8.624 | 8.893 | 768,349 | +0.08(+0.92%) |
Jan 30, 2017 | 8.879 | 8.913 | 8.462 | 8.812 | 437,206 | -0.08(-0.91%) |
Jan 27, 2017 | 8.886 | 8.994 | 8.725 | 8.893 | 490,286 | +0.13(+1.46%) |
Jan 26, 2017 | 8.839 | 8.980 | 8.664 | 8.765 | 350,221 | -0.09(-1.06%) |
Jan 25, 2017 | 8.873 | 8.953 | 8.752 | 8.859 | 359,352 | +0.00(+0.00%) |
Jan 24, 2017 | 8.483 | 8.980 | 8.476 | 8.859 | 653,341 | +0.44(+5.19%) |
Jan 23, 2017 | 8.368 | 8.496 | 8.146 | 8.422 | 466,221 | +0.11(+1.29%) |
Jan 20, 2017 | 8.328 | 8.522 | 8.274 | 8.314 | 426,929 | +0.04(+0.49%) |
Jan 19, 2017 | 8.509 | 8.557 | 8.227 | 8.274 | 353,449 | -0.26(-3.07%) |
Jan 18, 2017 | 8.476 | 8.684 | 8.308 | 8.536 | 387,276 | +0.05(+0.55%) |
Jan 17, 2017 | 8.731 | 8.799 | 8.462 | 8.489 | 286,154 | -0.24(-2.77%) |
Jan 13, 2017 | 8.731 | 8.731 | 8.731 | 0 | -0.05(-0.54%) | |
Jan 12, 2017 | 8.785 | 8.792 | 8.531 | 8.778 | 918,833 | +0.03(+0.38%) |
Jan 11, 2017 | 8.866 | 8.953 | 8.651 | 8.745 | 398,119 | +0.00(+0.00%) |
Jan 10, 2017 | 8.711 | 8.809 | 8.597 | 8.745 | 413,681 | +0.20(+2.36%) |
Jan 09, 2017 | 8.893 | 8.893 | 8.536 | 8.543 | 526,464 | -0.37(-4.15%) |
Jan 06, 2017 | 8.509 | 9.014 | 8.361 | 8.913 | 1,332,279 | +0.48(+5.66%) |
Jan 05, 2017 | 8.745 | 8.832 | 8.355 | 8.435 | 422,997 | -0.24(-2.79%) |
Jan 04, 2017 | 8.234 | 8.738 | 8.213 | 8.678 | 626,136 | +0.54(+6.70%) |
Jan 03, 2017 | 8.187 | 8.287 | 8.079 | 8.133 | 374,821 | +0.10(+1.26%) |
Dec 30, 2016 | 8.032 | 8.032 | 8.032 | 0 | -0.22(-2.69%) | |
Dec 29, 2016 | 8.281 | 8.489 | 8.193 | 8.254 | 395,292 | -0.03(-0.41%) |
Dec 28, 2016 | 8.348 | 8.442 | 8.267 | 8.287 | 488,511 | +0.00(+0.00%) |
Dec 27, 2016 | 8.166 | 8.301 | 8.166 | 8.287 | 351,417 | +0.16(+1.99%) |
Dec 23, 2016 | 8.126 | 8.126 | 8.126 | 0 | +0.15(+1.85%) | |
Dec 22, 2016 | 8.207 | 8.254 | 7.951 | 7.978 | 493,228 | -0.24(-2.87%) |
Dec 21, 2016 | 8.355 | 8.442 | 8.213 | 8.213 | 637,207 | -0.13(-1.61%) |
Dec 20, 2016 | 8.099 | 8.523 | 8.045 | 8.348 | 909,961 | +0.30(+3.68%) |
Dec 19, 2016 | 7.635 | 8.099 | 7.480 | 8.052 | 969,548 | +0.44(+5.84%) |
Dec 16, 2016 | 7.749 | 7.857 | 7.527 | 7.608 | 3,298,171 | -0.11(-1.39%) |
Dec 15, 2016 | 7.729 | 7.870 | 7.698 | 7.716 | 582,786 | -0.01(-0.17%) |
Dec 14, 2016 | 7.870 | 7.971 | 7.689 | 7.729 | 663,533 | -0.20(-2.46%) |
Dec 13, 2016 | 8.086 | 8.160 | 7.884 | 7.924 | 573,585 | -0.11(-1.42%) |
Dec 12, 2016 | 8.335 | 8.402 | 8.012 | 8.039 | 681,522 | -0.23(-2.77%) |
Dec 09, 2016 | 8.395 | 8.476 | 8.220 | 8.267 | 625,467 | -0.07(-0.89%) |
Dec 08, 2016 | 8.126 | 8.449 | 8.012 | 8.341 | 844,748 | +0.25(+3.08%) |
Dec 07, 2016 | 8.240 | 8.341 | 7.951 | 8.092 | 881,912 | -0.09(-1.15%) |
Dec 06, 2016 | 8.240 | 8.301 | 7.965 | 8.187 | 785,935 | -0.05(-0.65%) |
Dec 05, 2016 | 7.991 | 8.314 | 7.965 | 8.240 | 772,097 | +0.32(+4.08%) |
Dec 02, 2016 | 7.965 | 8.072 | 7.833 | 7.917 | 569,001 | -0.17(-2.08%) |