Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 7.680 | 7.790 | 7.484 | 7.700 | 1,989,216 | -0.06(-0.77%) |
Mar 30, 2017 | 7.650 | 7.850 | 7.570 | 7.760 | 1,225,936 | +0.17(+2.24%) |
Mar 29, 2017 | 7.160 | 7.707 | 7.160 | 7.590 | 1,206,748 | +0.39(+5.42%) |
Mar 28, 2017 | 6.990 | 7.310 | 6.990 | 7.200 | 1,058,010 | +0.20(+2.86%) |
Mar 27, 2017 | 6.730 | 7.035 | 6.730 | 7.000 | 1,338,954 | +0.08(+1.16%) |
Mar 24, 2017 | 6.500 | 6.930 | 6.500 | 6.920 | 1,287,774 | +0.47(+7.29%) |
Mar 23, 2017 | 6.590 | 6.650 | 6.420 | 6.450 | 873,502 | -0.19(-2.86%) |
Mar 22, 2017 | 6.700 | 6.780 | 6.520 | 6.640 | 891,372 | -0.12(-1.78%) |
Mar 21, 2017 | 7.270 | 7.360 | 6.710 | 6.760 | 1,468,534 | -0.49(-6.76%) |
Mar 20, 2017 | 7.540 | 7.585 | 7.230 | 7.250 | 2,722,931 | -0.45(-5.84%) |
Mar 17, 2017 | 7.660 | 7.820 | 7.590 | 7.700 | 1,120,827 | +0.05(+0.65%) |
Mar 16, 2017 | 7.470 | 7.660 | 7.350 | 7.650 | 1,092,662 | +0.20(+2.68%) |
Mar 15, 2017 | 7.230 | 7.450 | 7.180 | 7.450 | 975,259 | +0.36(+5.08%) |
Mar 14, 2017 | 7.280 | 7.280 | 6.650 | 7.090 | 1,831,450 | -0.30(-4.06%) |
Mar 13, 2017 | 7.290 | 7.500 | 7.290 | 7.390 | 990,655 | +0.04(+0.54%) |
Mar 10, 2017 | 7.300 | 7.550 | 7.260 | 7.350 | 1,595,407 | +0.15(+2.08%) |
Mar 09, 2017 | 7.360 | 7.445 | 7.130 | 7.200 | 1,545,330 | -0.26(-3.49%) |
Mar 08, 2017 | 7.500 | 7.740 | 7.250 | 7.460 | 1,522,277 | -0.13(-1.71%) |
Mar 07, 2017 | 7.800 | 7.830 | 7.570 | 7.590 | 581,902 | -0.13(-1.68%) |
Mar 06, 2017 | 7.780 | 7.828 | 7.545 | 7.720 | 828,227 | -0.03(-0.39%) |
Mar 03, 2017 | 8.110 | 8.200 | 7.662 | 7.750 | 1,400,781 | -0.29(-3.61%) |
Mar 02, 2017 | 8.230 | 8.230 | 7.830 | 8.040 | 2,508,123 | -0.34(-4.06%) |
Mar 01, 2017 | 8.600 | 9.050 | 8.190 | 8.380 | 2,392,168 | +0.28(+3.46%) |
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%) |
Dec 01, 2016 | 9.700 | 9.800 | 8.540 | 8.700 | 1,867,145 | -0.81(-8.52%) |
Nov 30, 2016 | 9.120 | 9.630 | 9.000 | 9.510 | 1,877,612 | +0.98(+11.49%) |
Nov 29, 2016 | 9.320 | 9.350 | 8.530 | 8.530 | 542,426 | -0.94(-9.93%) |
Nov 28, 2016 | 10.18 | 10.29 | 9.440 | 9.470 | 460,014 | -0.68(-6.70%) |
Nov 25, 2016 | 10.21 | 10.45 | 10.03 | 10.15 | 105,538 | -0.14(-1.36%) |
Nov 23, 2016 | 10.29 | 10.29 | 10.29 | 0 | -0.26(-2.46%) | |
Nov 22, 2016 | 10.48 | 10.70 | 10.22 | 10.55 | 238,008 | -0.05(-0.47%) |
Nov 21, 2016 | 10.67 | 11.29 | 10.42 | 10.60 | 767,594 | +0.34(+3.31%) |
Nov 18, 2016 | 9.600 | 10.28 | 9.581 | 10.26 | 519,038 | +0.77(+8.11%) |
Nov 17, 2016 | 9.680 | 9.740 | 9.300 | 9.490 | 453,633 | +0.00(+0.00%) |
Nov 16, 2016 | 9.230 | 9.796 | 9.169 | 9.490 | 543,825 | +0.29(+3.15%) |
Nov 15, 2016 | 8.610 | 9.410 | 8.500 | 9.200 | 1,039,855 | +1.01(+12.33%) |
Nov 14, 2016 | 8.470 | 8.560 | 8.120 | 8.190 | 280,669 | -0.33(-3.87%) |
Nov 11, 2016 | 8.590 | 8.900 | 8.440 | 8.520 | 265,629 | -0.30(-3.40%) |
Nov 10, 2016 | 9.130 | 9.470 | 8.820 | 8.820 | 330,515 | -0.31(-3.40%) |
Nov 09, 2016 | 8.720 | 9.520 | 8.720 | 9.130 | 312,205 | +0.35(+3.99%) |
Nov 08, 2016 | 8.520 | 9.200 | 8.290 | 8.780 | 373,095 | +0.26(+3.05%) |
Nov 07, 2016 | 8.740 | 8.820 | 8.410 | 8.520 | 229,650 | +0.02(+0.24%) |
Nov 04, 2016 | 8.340 | 8.630 | 8.290 | 8.500 | 150,665 | -0.02(-0.23%) |
Nov 03, 2016 | 8.630 | 8.790 | 8.470 | 8.520 | 168,258 | +0.06(+0.71%) |
Nov 02, 2016 | 8.760 | 8.920 | 8.350 | 8.460 | 220,205 | -0.50(-5.58%) |
Nov 01, 2016 | 9.000 | 9.080 | 8.720 | 8.960 | 263,125 | +0.01(+0.11%) |
Oct 31, 2016 | 9.270 | 9.740 | 8.930 | 8.950 | 347,839 | -0.32(-3.45%) |
Oct 28, 2016 | 9.540 | 9.780 | 9.270 | 9.270 | 229,858 | -0.38(-3.94%) |
Oct 27, 2016 | 9.510 | 9.860 | 9.400 | 9.650 | 266,390 | +0.16(+1.69%) |
Oct 26, 2016 | 9.380 | 9.710 | 9.220 | 9.490 | 244,078 | -0.16(-1.66%) |
Oct 25, 2016 | 9.990 | 10.12 | 9.620 | 9.650 | 307,023 | -0.37(-3.69%) |
Oct 24, 2016 | 10.25 | 10.33 | 9.751 | 10.02 | 431,368 | -0.35(-3.38%) |
Oct 21, 2016 | 10.23 | 10.52 | 10.13 | 10.37 | 366,421 | +0.14(+1.37%) |
Oct 20, 2016 | 10.16 | 10.50 | 10.07 | 10.23 | 388,928 | -0.12(-1.16%) |
Oct 19, 2016 | 10.64 | 10.85 | 10.34 | 10.35 | 421,975 | -0.19(-1.80%) |
Oct 18, 2016 | 10.28 | 10.63 | 10.02 | 10.54 | 323,061 | +0.35(+3.43%) |
Oct 17, 2016 | 10.33 | 10.41 | 9.950 | 10.19 | 227,736 | -0.11(-1.07%) |
Oct 14, 2016 | 10.67 | 10.95 | 10.21 | 10.30 | 279,693 | -0.27(-2.55%) |
Oct 13, 2016 | 11.01 | 11.03 | 10.53 | 10.57 | 478,297 | -0.51(-4.60%) |
Oct 12, 2016 | 10.77 | 11.21 | 10.56 | 11.08 | 371,605 | +0.29(+2.69%) |
Oct 11, 2016 | 11.00 | 11.18 | 10.71 | 10.79 | 282,473 | -0.34(-3.05%) |
Oct 10, 2016 | 10.85 | 11.28 | 10.69 | 11.13 | 509,557 | +0.56(+5.30%) |
Oct 07, 2016 | 10.41 | 10.79 | 10.41 | 10.57 | 440,483 | +0.00(+0.00%) |
Oct 06, 2016 | 10.23 | 10.75 | 10.23 | 10.57 | 749,144 | +0.26(+2.52%) |
Oct 05, 2016 | 9.610 | 10.72 | 9.610 | 10.31 | 941,389 | +0.77(+8.07%) |
Oct 04, 2016 | 9.530 | 9.810 | 9.370 | 9.540 | 504,176 | +0.18(+1.92%) |
Oct 03, 2016 | 9.350 | 9.360 | 9.350 | 9.360 | 4,918 | +0.11(+1.19%) |
Sep 30, 2016 | 9.250 | 9.250 | 9.250 | 9.250 | 14,649 | -0.11(-1.18%) |
Sep 29, 2016 | 8.880 | 9.990 | 8.860 | 9.360 | 1,816,655 | +1.01(+12.10%) |
Sep 28, 2016 | 8.350 | 8.350 | 8.350 | 8.350 | 2,773 | +0.09(+1.09%) |
Sep 27, 2016 | 8.410 | 8.450 | 8.150 | 8.260 | 118,433 | -0.35(-4.07%) |
Sep 26, 2016 | 8.320 | 8.880 | 8.220 | 8.610 | 764,295 | +0.42(+5.13%) |
Sep 23, 2016 | 7.880 | 8.350 | 7.880 | 8.190 | 843,903 | +0.22(+2.76%) |
Sep 22, 2016 | 8.000 | 8.150 | 7.870 | 7.970 | 583,787 | +0.13(+1.66%) |
Sep 21, 2016 | 7.870 | 8.080 | 7.771 | 7.840 | 414,307 | +0.06(+0.77%) |
Sep 20, 2016 | 7.670 | 8.240 | 7.580 | 7.780 | 343,233 | -0.04(-0.51%) |
Sep 19, 2016 | 8.030 | 8.220 | 7.790 | 7.820 | 399,933 | -0.26(-3.22%) |
Sep 16, 2016 | 8.370 | 8.530 | 8.050 | 8.080 | 388,668 | -0.49(-5.72%) |
Sep 15, 2016 | 8.950 | 9.250 | 8.531 | 8.570 | 474,271 | -0.42(-4.67%) |
Sep 14, 2016 | 9.180 | 9.740 | 8.810 | 8.990 | 324,734 | -0.32(-3.44%) |
Sep 13, 2016 | 10.56 | 11.38 | 9.160 | 9.310 | 1,026,201 | -1.54(-14.19%) |