Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 12.32 | 12.32 | 11.92 | 12.00 | 605,122 | -0.28(-2.31%) |
Mar 30, 2017 | 12.46 | 12.51 | 12.27 | 12.29 | 386,526 | -0.20(-1.59%) |
Mar 29, 2017 | 12.56 | 12.56 | 12.35 | 12.49 | 590,077 | -0.06(-0.45%) |
Mar 28, 2017 | 11.98 | 12.58 | 11.93 | 12.54 | 570,792 | +0.60(+5.00%) |
Mar 27, 2017 | 11.99 | 11.99 | 11.69 | 11.95 | 358,926 | -0.09(-0.71%) |
Mar 24, 2017 | 11.64 | 12.05 | 11.64 | 12.03 | 502,910 | +0.41(+3.50%) |
Mar 23, 2017 | 11.62 | 11.73 | 11.55 | 11.62 | 345,871 | -0.03(-0.24%) |
Mar 22, 2017 | 11.45 | 11.73 | 11.29 | 11.65 | 497,467 | +0.17(+1.48%) |
Mar 21, 2017 | 11.57 | 11.84 | 11.44 | 11.48 | 648,221 | -0.01(-0.08%) |
Mar 20, 2017 | 11.18 | 11.63 | 10.98 | 11.49 | 637,730 | +0.34(+3.06%) |
Mar 17, 2017 | 11.07 | 11.30 | 10.88 | 11.15 | 558,338 | +0.09(+0.77%) |
Mar 16, 2017 | 10.74 | 11.39 | 10.68 | 11.07 | 940,151 | +0.67(+6.47%) |
Mar 15, 2017 | 9.729 | 10.42 | 9.616 | 10.39 | 474,851 | +0.73(+7.55%) |
Mar 14, 2017 | 9.644 | 9.796 | 9.613 | 9.663 | 304,227 | -0.04(-0.39%) |
Mar 13, 2017 | 9.616 | 9.786 | 9.512 | 9.701 | 234,927 | +0.14(+1.49%) |
Mar 10, 2017 | 9.455 | 9.568 | 9.426 | 9.559 | 159,514 | +0.20(+2.13%) |
Mar 09, 2017 | 9.426 | 9.483 | 9.275 | 9.360 | 258,659 | -0.06(-0.60%) |
Mar 08, 2017 | 9.464 | 9.549 | 9.417 | 9.417 | 205,427 | -0.04(-0.40%) |
Mar 07, 2017 | 9.530 | 9.530 | 9.417 | 9.455 | 124,815 | -0.03(-0.30%) |
Mar 06, 2017 | 9.493 | 9.502 | 9.388 | 9.483 | 115,876 | -0.09(-0.99%) |
Mar 03, 2017 | 9.445 | 9.578 | 9.445 | 9.578 | 234,464 | +0.16(+1.71%) |
Mar 02, 2017 | 9.635 | 9.635 | 9.388 | 9.417 | 343,713 | -0.27(-2.83%) |
Mar 01, 2017 | 9.644 | 9.710 | 9.521 | 9.692 | 239,249 | +0.10(+1.09%) |
Feb 28, 2017 | 9.502 | 9.625 | 9.425 | 9.587 | 195,831 | +0.05(+0.50%) |
Feb 27, 2017 | 9.578 | 9.587 | 9.474 | 9.540 | 239,996 | +0.00(+0.00%) |
Feb 24, 2017 | 9.673 | 9.701 | 9.497 | 9.540 | 451,094 | -0.24(-2.42%) |
Feb 23, 2017 | 9.947 | 9.957 | 9.777 | 9.777 | 403,244 | -0.09(-0.96%) |
Feb 22, 2017 | 9.815 | 9.876 | 9.786 | 9.872 | 250,319 | +0.01(+0.10%) |
Feb 21, 2017 | 9.862 | 9.890 | 9.758 | 9.862 | 303,729 | +0.02(+0.19%) |
Feb 17, 2017 | 9.843 | 9.843 | 9.843 | 0 | -0.06(-0.57%) | |
Feb 16, 2017 | 9.729 | 9.919 | 9.729 | 9.900 | 496,615 | +0.17(+1.75%) |
Feb 15, 2017 | 9.559 | 9.786 | 9.493 | 9.729 | 420,973 | +0.21(+2.19%) |
Feb 14, 2017 | 9.474 | 9.616 | 9.436 | 9.521 | 521,286 | -0.01(-0.10%) |
Feb 13, 2017 | 9.455 | 9.587 | 9.379 | 9.530 | 596,863 | +0.08(+0.80%) |
Feb 10, 2017 | 9.189 | 9.474 | 9.170 | 9.455 | 346,274 | +0.36(+3.96%) |
Feb 09, 2017 | 8.886 | 9.114 | 8.896 | 9.095 | 307,994 | +0.21(+2.35%) |
Feb 08, 2017 | 8.801 | 8.886 | 8.668 | 8.886 | 268,348 | +0.09(+1.08%) |
Feb 07, 2017 | 8.782 | 8.877 | 8.697 | 8.792 | 245,829 | -0.02(-0.21%) |
Feb 06, 2017 | 8.934 | 9.019 | 8.749 | 8.810 | 472,942 | -0.16(-1.80%) |
Feb 03, 2017 | 8.990 | 9.000 | 8.735 | 8.972 | 306,850 | -0.02(-0.21%) |
Feb 02, 2017 | 8.725 | 8.995 | 8.659 | 8.990 | 731,036 | +0.28(+3.26%) |
Feb 01, 2017 | 8.744 | 8.763 | 8.569 | 8.706 | 311,614 | +0.02(+0.22%) |
Jan 31, 2017 | 8.668 | 8.697 | 8.479 | 8.687 | 256,178 | +0.02(+0.22%) |
Jan 30, 2017 | 8.687 | 8.754 | 8.526 | 8.668 | 317,955 | -0.09(-0.97%) |
Jan 27, 2017 | 8.810 | 8.810 | 8.649 | 8.754 | 216,472 | -0.03(-0.32%) |
Jan 26, 2017 | 8.858 | 8.953 | 8.678 | 8.782 | 267,871 | -0.09(-0.96%) |
Jan 25, 2017 | 8.773 | 8.877 | 8.716 | 8.867 | 453,450 | +0.10(+1.19%) |
Jan 24, 2017 | 8.896 | 8.896 | 8.725 | 8.763 | 693,015 | -0.16(-1.80%) |
Jan 23, 2017 | 8.934 | 8.943 | 8.754 | 8.924 | 638,050 | -0.03(-0.32%) |
Jan 20, 2017 | 8.735 | 8.953 | 8.630 | 8.953 | 692,968 | +0.27(+3.17%) |
Jan 19, 2017 | 8.687 | 8.792 | 8.602 | 8.678 | 459,734 | -0.07(-0.76%) |
Jan 18, 2017 | 8.706 | 8.820 | 8.700 | 8.744 | 234,658 | -0.01(-0.11%) |
Jan 17, 2017 | 8.735 | 8.839 | 8.630 | 8.754 | 881,138 | +0.02(+0.22%) |
Jan 13, 2017 | 8.735 | 8.735 | 8.735 | 0 | +0.03(+0.33%) | |
Jan 12, 2017 | 8.488 | 8.735 | 8.488 | 8.706 | 742,064 | +0.31(+3.72%) |
Jan 11, 2017 | 8.072 | 8.469 | 8.072 | 8.394 | 680,888 | +0.33(+4.11%) |
Jan 10, 2017 | 7.892 | 8.119 | 7.892 | 8.062 | 710,912 | +0.19(+2.41%) |
Jan 09, 2017 | 7.929 | 7.944 | 7.844 | 7.873 | 263,866 | -0.05(-0.60%) |
Jan 06, 2017 | 8.024 | 8.062 | 7.920 | 7.920 | 276,254 | -0.10(-1.30%) |
Jan 05, 2017 | 7.977 | 8.147 | 7.972 | 8.024 | 591,778 | +0.05(+0.59%) |
Jan 04, 2017 | 7.768 | 8.081 | 7.749 | 7.977 | 506,902 | +0.23(+2.93%) |