Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 13.00 | 13.90 | 12.70 | 13.60 | 276,450 | +0.90(+7.09%) |
Mar 30, 2017 | 12.90 | 13.20 | 12.30 | 12.70 | 237,363 | -0.30(-2.31%) |
Mar 29, 2017 | 12.20 | 13.00 | 12.00 | 13.00 | 241,074 | +0.60(+4.84%) |
Mar 28, 2017 | 12.10 | 13.20 | 11.60 | 12.40 | 541,046 | +0.70(+5.98%) |
Mar 27, 2017 | 11.20 | 12.00 | 11.10 | 11.70 | 284,249 | +0.50(+4.46%) |
Mar 24, 2017 | 11.60 | 11.70 | 11.10 | 11.20 | 139,323 | -0.20(-1.75%) |
Mar 23, 2017 | 11.70 | 12.10 | 11.24 | 11.40 | 214,338 | -0.20(-1.72%) |
Mar 22, 2017 | 10.60 | 11.60 | 10.60 | 11.60 | 215,918 | +0.60(+5.45%) |
Mar 21, 2017 | 11.60 | 11.60 | 10.60 | 11.00 | 307,691 | -0.50(-4.35%) |
Mar 20, 2017 | 12.10 | 12.20 | 11.30 | 11.50 | 304,743 | -0.70(-5.74%) |
Mar 17, 2017 | 11.50 | 12.30 | 11.10 | 12.20 | 335,597 | +0.20(+1.67%) |
Mar 16, 2017 | 12.90 | 13.00 | 11.30 | 12.00 | 575,435 | -0.80(-6.25%) |
Mar 15, 2017 | 14.00 | 14.50 | 11.00 | 12.80 | 657,019 | -1.60(-11.11%) |
Mar 14, 2017 | 15.10 | 15.15 | 13.10 | 14.40 | 641,689 | +0.10(+0.70%) |
Mar 13, 2017 | 12.30 | 14.80 | 12.30 | 14.30 | 1,040,558 | +2.50(+21.19%) |
Mar 10, 2017 | 10.40 | 12.30 | 10.37 | 11.80 | 588,195 | +1.40(+13.46%) |
Mar 09, 2017 | 10.30 | 10.40 | 10.20 | 10.40 | 81,384 | +0.10(+0.97%) |
Mar 08, 2017 | 10.40 | 10.55 | 10.10 | 10.30 | 147,073 | -0.20(-1.90%) |
Mar 07, 2017 | 10.50 | 10.90 | 10.40 | 10.50 | 216,001 | -0.40(-3.67%) |
Mar 06, 2017 | 10.40 | 10.90 | 10.40 | 10.90 | 150,406 | +0.50(+4.81%) |
Mar 03, 2017 | 11.00 | 11.70 | 10.10 | 10.40 | 232,578 | +0.30(+2.97%) |
Mar 02, 2017 | 10.00 | 10.60 | 9.700 | 10.10 | 249,427 | +0.00(+0.00%) |
Mar 01, 2017 | 10.50 | 10.80 | 9.938 | 10.10 | 309,828 | -0.40(-3.81%) |
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%) |