Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 8.250 | 8.400 | 8.200 | 8.320 | 554,148 | +0.00(+0.00%) |
Mar 30, 2017 | 8.150 | 8.540 | 8.150 | 8.320 | 793,508 | +0.54(+6.94%) |
Mar 29, 2017 | 7.410 | 8.000 | 7.320 | 7.780 | 777,353 | +0.35(+4.71%) |
Mar 28, 2017 | 7.420 | 7.450 | 7.110 | 7.430 | 668,986 | -0.02(-0.27%) |
Mar 27, 2017 | 7.440 | 7.530 | 7.250 | 7.450 | 351,970 | -0.14(-1.91%) |
Mar 24, 2017 | 7.480 | 7.700 | 7.470 | 7.595 | 277,438 | +0.13(+1.81%) |
Mar 23, 2017 | 7.440 | 7.650 | 7.360 | 7.460 | 673,124 | +0.00(+0.00%) |
Mar 22, 2017 | 7.900 | 7.900 | 7.265 | 7.460 | 1,048,198 | -0.44(-5.57%) |
Mar 21, 2017 | 8.480 | 8.612 | 7.900 | 7.900 | 661,795 | -0.56(-6.62%) |
Mar 20, 2017 | 8.360 | 8.500 | 8.170 | 8.460 | 441,259 | +0.12(+1.44%) |
Mar 17, 2017 | 8.430 | 8.480 | 8.120 | 8.340 | 1,507,357 | -0.10(-1.18%) |
Mar 16, 2017 | 8.250 | 8.610 | 8.030 | 8.440 | 831,330 | +0.26(+3.18%) |
Mar 15, 2017 | 7.760 | 8.400 | 7.750 | 8.180 | 885,224 | +0.55(+7.21%) |
Mar 14, 2017 | 7.720 | 7.750 | 7.220 | 7.630 | 641,182 | -0.20(-2.55%) |
Mar 13, 2017 | 8.150 | 8.150 | 7.770 | 7.830 | 658,973 | -0.28(-3.45%) |
Mar 10, 2017 | 8.220 | 8.545 | 7.760 | 8.110 | 834,263 | +0.01(+0.12%) |
Mar 09, 2017 | 9.000 | 9.070 | 7.860 | 8.100 | 1,521,410 | -0.50(-5.81%) |
Mar 08, 2017 | 8.850 | 8.940 | 8.560 | 8.600 | 744,923 | -0.14(-1.60%) |
Mar 07, 2017 | 8.630 | 8.860 | 8.560 | 8.740 | 459,287 | +0.06(+0.69%) |
Mar 06, 2017 | 8.700 | 8.904 | 8.500 | 8.680 | 522,556 | -0.05(-0.63%) |
Mar 03, 2017 | 8.720 | 8.870 | 8.520 | 8.735 | 360,357 | +0.00(+0.06%) |
Mar 02, 2017 | 9.400 | 9.410 | 8.710 | 8.730 | 599,443 | -0.59(-6.33%) |
Mar 01, 2017 | 8.660 | 9.400 | 8.633 | 9.320 | 725,104 | +0.91(+10.82%) |
Feb 28, 2017 | 8.650 | 8.740 | 8.340 | 8.410 | 420,975 | -0.25(-2.89%) |
Feb 27, 2017 | 8.390 | 8.710 | 8.300 | 8.660 | 303,725 | +0.24(+2.85%) |
Feb 24, 2017 | 8.270 | 8.500 | 8.150 | 8.420 | 292,918 | +0.02(+0.24%) |
Feb 23, 2017 | 8.780 | 8.780 | 8.350 | 8.400 | 483,686 | -0.30(-3.45%) |
Feb 22, 2017 | 9.030 | 9.085 | 8.550 | 8.700 | 558,277 | -0.35(-3.87%) |
Feb 21, 2017 | 9.280 | 9.370 | 9.010 | 9.050 | 300,033 | -0.20(-2.16%) |
Feb 17, 2017 | 9.250 | 9.250 | 9.250 | 0 | -0.04(-0.43%) | |
Feb 16, 2017 | 9.330 | 9.382 | 9.010 | 9.290 | 413,025 | -0.04(-0.43%) |
Feb 15, 2017 | 9.540 | 9.650 | 9.315 | 9.330 | 364,707 | -0.28(-2.91%) |
Feb 14, 2017 | 9.680 | 9.720 | 9.550 | 9.610 | 212,203 | -0.18(-1.84%) |
Feb 13, 2017 | 9.990 | 10.03 | 9.740 | 9.790 | 174,851 | -0.11(-1.11%) |
Feb 10, 2017 | 9.890 | 9.950 | 9.770 | 9.900 | 274,562 | +0.15(+1.54%) |
Feb 09, 2017 | 9.670 | 9.960 | 9.630 | 9.750 | 270,223 | +0.10(+1.04%) |
Feb 08, 2017 | 9.950 | 10.04 | 9.550 | 9.650 | 453,689 | -0.35(-3.50%) |
Feb 07, 2017 | 10.44 | 10.52 | 9.970 | 10.00 | 362,574 | -0.43(-4.12%) |
Feb 06, 2017 | 10.65 | 10.65 | 10.26 | 10.43 | 209,902 | -0.23(-2.16%) |
Feb 03, 2017 | 10.25 | 10.69 | 10.15 | 10.66 | 355,568 | +0.47(+4.61%) |
Feb 02, 2017 | 10.32 | 10.43 | 10.17 | 10.19 | 254,819 | -0.17(-1.64%) |
Feb 01, 2017 | 10.30 | 10.55 | 10.20 | 10.36 | 288,625 | +0.12(+1.17%) |
Jan 31, 2017 | 10.06 | 10.25 | 9.910 | 10.24 | 262,703 | +0.13(+1.29%) |
Jan 30, 2017 | 10.13 | 10.21 | 9.850 | 10.11 | 283,246 | -0.10(-0.98%) |
Jan 27, 2017 | 10.09 | 10.23 | 10.00 | 10.21 | 126,978 | +0.14(+1.39%) |
Jan 26, 2017 | 10.28 | 10.31 | 9.910 | 10.07 | 181,455 | -0.20(-1.95%) |
Jan 25, 2017 | 9.740 | 10.32 | 9.650 | 10.27 | 379,692 | +0.67(+6.98%) |
Jan 24, 2017 | 9.370 | 9.740 | 9.240 | 9.600 | 352,676 | +0.24(+2.56%) |
Jan 23, 2017 | 9.900 | 10.14 | 9.310 | 9.360 | 493,808 | -0.63(-6.31%) |
Jan 20, 2017 | 10.42 | 10.56 | 9.940 | 9.990 | 405,174 | -0.38(-3.66%) |
Jan 19, 2017 | 10.39 | 10.42 | 10.21 | 10.37 | 255,694 | +0.04(+0.39%) |
Jan 18, 2017 | 10.44 | 10.54 | 10.31 | 10.33 | 220,866 | -0.09(-0.86%) |
Jan 17, 2017 | 10.56 | 10.56 | 10.23 | 10.42 | 309,386 | -0.22(-2.07%) |
Jan 13, 2017 | 10.64 | 10.64 | 10.64 | 0 | +0.16(+1.53%) | |
Jan 12, 2017 | 10.66 | 10.68 | 10.24 | 10.48 | 221,637 | -0.20(-1.87%) |
Jan 11, 2017 | 11.01 | 11.02 | 10.50 | 10.68 | 243,212 | -0.05(-0.47%) |
Jan 10, 2017 | 10.39 | 10.77 | 10.39 | 10.73 | 193,078 | +0.40(+3.87%) |
Jan 09, 2017 | 10.57 | 10.60 | 10.29 | 10.33 | 271,197 | -0.22(-2.09%) |
Jan 06, 2017 | 11.09 | 11.12 | 10.52 | 10.55 | 273,017 | -0.52(-4.70%) |
Jan 05, 2017 | 11.35 | 11.46 | 10.87 | 11.07 | 379,874 | -0.31(-2.72%) |
Jan 04, 2017 | 10.83 | 11.41 | 10.67 | 11.38 | 436,035 | +0.61(+5.66%) |