Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 7.470 | 7.580 | 7.390 | 7.470 | 309,039 | -0.01(-0.13%) |
Mar 30, 2017 | 7.690 | 7.790 | 7.470 | 7.480 | 138,794 | -0.20(-2.60%) |
Mar 29, 2017 | 7.490 | 7.740 | 7.370 | 7.680 | 154,934 | +0.18(+2.40%) |
Mar 28, 2017 | 7.340 | 7.540 | 7.230 | 7.500 | 144,590 | +0.03(+0.40%) |
Mar 27, 2017 | 7.010 | 7.730 | 7.010 | 7.470 | 276,439 | +0.19(+2.61%) |
Mar 24, 2017 | 7.360 | 7.410 | 7.180 | 7.280 | 253,169 | -0.07(-0.95%) |
Mar 23, 2017 | 7.370 | 7.505 | 7.250 | 7.350 | 171,252 | +0.00(+0.00%) |
Mar 22, 2017 | 7.470 | 7.520 | 7.260 | 7.350 | 191,139 | -0.19(-2.52%) |
Mar 21, 2017 | 7.910 | 7.910 | 7.510 | 7.540 | 231,802 | -0.32(-4.07%) |
Mar 20, 2017 | 8.110 | 8.110 | 7.690 | 7.860 | 248,036 | -0.30(-3.68%) |
Mar 17, 2017 | 8.490 | 8.500 | 8.080 | 8.160 | 309,217 | -0.29(-3.43%) |
Mar 16, 2017 | 8.340 | 8.520 | 8.240 | 8.450 | 150,590 | +0.16(+1.93%) |
Mar 15, 2017 | 8.050 | 8.320 | 8.040 | 8.290 | 182,443 | +0.27(+3.37%) |
Mar 14, 2017 | 7.800 | 8.150 | 7.670 | 8.020 | 193,912 | +0.13(+1.65%) |
Mar 13, 2017 | 8.400 | 7.845 | 7.890 | 339,140 | -0.47(-5.62%) | |
Mar 10, 2017 | 9.210 | 9.250 | 8.250 | 8.360 | 185,644 | -0.85(-9.23%) |
Mar 09, 2017 | 8.580 | 9.380 | 8.410 | 9.210 | 197,129 | +0.51(+5.86%) |
Mar 08, 2017 | 9.180 | 9.320 | 8.660 | 8.700 | 172,841 | -0.45(-4.92%) |
Mar 07, 2017 | 9.190 | 9.340 | 9.140 | 9.150 | 82,175 | -0.07(-0.76%) |
Mar 06, 2017 | 9.400 | 9.470 | 9.170 | 9.220 | 108,035 | -0.28(-2.95%) |
Mar 03, 2017 | 9.680 | 9.844 | 9.450 | 9.500 | 82,835 | -0.19(-1.96%) |
Mar 02, 2017 | 9.790 | 9.790 | 9.600 | 9.690 | 80,996 | -0.06(-0.62%) |
Mar 01, 2017 | 9.570 | 9.890 | 9.560 | 9.750 | 140,742 | +0.39(+4.17%) |
Feb 28, 2017 | 9.730 | 9.776 | 9.340 | 9.360 | 137,151 | -0.35(-3.60%) |
Feb 27, 2017 | 9.550 | 9.850 | 9.330 | 9.710 | 186,355 | +0.17(+1.78%) |
Feb 24, 2017 | 9.030 | 9.670 | 9.000 | 9.540 | 126,143 | +0.24(+2.58%) |
Feb 23, 2017 | 9.830 | 9.930 | 9.210 | 9.300 | 198,069 | -0.47(-4.81%) |
Feb 22, 2017 | 9.970 | 10.08 | 9.660 | 9.770 | 93,784 | -0.33(-3.27%) |
Feb 21, 2017 | 9.930 | 10.17 | 9.930 | 10.10 | 61,331 | +0.17(+1.71%) |
Feb 17, 2017 | 9.930 | 9.930 | 9.930 | 0 | -0.52(-4.98%) | |
Feb 16, 2017 | 10.42 | 10.46 | 10.18 | 10.45 | 92,023 | +0.04(+0.38%) |
Feb 15, 2017 | 10.28 | 10.46 | 10.25 | 10.41 | 75,711 | +0.12(+1.17%) |
Feb 14, 2017 | 10.33 | 10.35 | 10.14 | 10.29 | 73,470 | -0.16(-1.53%) |
Feb 13, 2017 | 10.45 | 10.61 | 10.36 | 10.45 | 138,708 | +0.10(+0.97%) |
Feb 10, 2017 | 10.23 | 10.41 | 10.21 | 10.35 | 73,129 | +0.19(+1.87%) |
Feb 09, 2017 | 10.08 | 10.33 | 10.08 | 10.16 | 99,881 | +0.00(+0.00%) |
Feb 08, 2017 | 10.40 | 10.40 | 10.03 | 10.16 | 104,169 | -0.28(-2.68%) |
Feb 07, 2017 | 10.38 | 10.62 | 10.24 | 10.44 | 155,418 | +0.15(+1.46%) |
Feb 06, 2017 | 10.19 | 10.43 | 10.10 | 10.29 | 141,703 | -0.09(-0.87%) |
Feb 03, 2017 | 10.20 | 10.40 | 10.12 | 10.38 | 200,450 | +0.28(+2.77%) |
Feb 02, 2017 | 10.46 | 10.55 | 10.04 | 10.10 | 130,264 | -0.45(-4.27%) |
Feb 01, 2017 | 10.63 | 10.94 | 10.44 | 10.55 | 163,703 | +0.05(+0.48%) |
Jan 31, 2017 | 10.73 | 10.77 | 10.41 | 10.50 | 297,496 | -0.37(-3.40%) |
Jan 30, 2017 | 11.05 | 11.05 | 10.57 | 10.87 | 150,582 | -0.08(-0.73%) |
Jan 27, 2017 | 11.11 | 11.11 | 10.84 | 10.95 | 190,258 | -0.06(-0.54%) |
Jan 26, 2017 | 10.82 | 11.05 | 10.77 | 11.01 | 223,385 | +0.33(+3.09%) |
Jan 25, 2017 | 10.62 | 10.75 | 10.54 | 10.68 | 120,453 | +0.19(+1.81%) |
Jan 24, 2017 | 10.11 | 10.55 | 10.11 | 10.49 | 181,427 | +0.49(+4.90%) |
Jan 23, 2017 | 10.27 | 10.32 | 9.980 | 10.00 | 95,968 | -0.23(-2.25%) |
Jan 20, 2017 | 10.18 | 10.34 | 10.07 | 10.23 | 138,268 | +0.09(+0.89%) |
Jan 19, 2017 | 10.43 | 10.44 | 10.05 | 10.14 | 78,220 | -0.21(-2.03%) |
Jan 18, 2017 | 10.13 | 10.35 | 9.990 | 10.35 | 188,702 | +0.22(+2.17%) |
Jan 17, 2017 | 10.27 | 10.36 | 10.04 | 10.13 | 149,942 | -0.12(-1.17%) |
Jan 13, 2017 | 10.25 | 10.25 | 10.25 | 0 | +0.30(+3.02%) | |
Jan 12, 2017 | 10.08 | 10.18 | 9.780 | 9.950 | 183,608 | -0.16(-1.58%) |
Jan 11, 2017 | 9.600 | 10.11 | 9.510 | 10.11 | 224,871 | +0.52(+5.42%) |
Jan 10, 2017 | 9.260 | 9.610 | 9.190 | 9.590 | 157,924 | +0.37(+4.01%) |
Jan 09, 2017 | 9.440 | 9.450 | 9.080 | 9.220 | 202,366 | -0.29(-3.05%) |
Jan 06, 2017 | 9.820 | 9.820 | 9.500 | 9.510 | 140,191 | -0.31(-3.16%) |
Jan 05, 2017 | 10.35 | 10.41 | 9.720 | 9.820 | 251,182 | -0.54(-5.21%) |
Jan 04, 2017 | 10.79 | 10.82 | 10.24 | 10.36 | 386,407 | -0.43(-3.99%) |