Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 9.500 | 9.625 | 9.400 | 9.400 | 743,964 | -0.10(-1.05%) |
Mar 30, 2017 | 9.350 | 9.575 | 9.350 | 9.500 | 495,547 | +0.15(+1.60%) |
Mar 29, 2017 | 9.250 | 9.550 | 9.210 | 9.350 | 413,205 | +0.10(+1.08%) |
Mar 28, 2017 | 9.200 | 9.425 | 9.100 | 9.250 | 596,943 | +0.00(+0.00%) |
Mar 27, 2017 | 9.350 | 9.450 | 9.075 | 9.250 | 656,765 | -0.15(-1.60%) |
Mar 24, 2017 | 9.250 | 9.650 | 9.128 | 9.400 | 654,114 | +0.20(+2.17%) |
Mar 23, 2017 | 8.900 | 9.400 | 8.869 | 9.200 | 494,650 | +0.25(+2.79%) |
Mar 22, 2017 | 8.850 | 9.050 | 8.700 | 8.950 | 369,064 | +0.05(+0.56%) |
Mar 21, 2017 | 8.850 | 9.150 | 8.850 | 8.900 | 748,808 | +0.10(+1.14%) |
Mar 20, 2017 | 8.950 | 9.000 | 8.800 | 8.800 | 350,385 | -0.10(-1.12%) |
Mar 17, 2017 | 8.800 | 8.950 | 8.737 | 8.900 | 475,415 | +0.05(+0.56%) |
Mar 16, 2017 | 8.850 | 9.100 | 8.650 | 8.850 | 560,646 | +0.05(+0.57%) |
Mar 15, 2017 | 8.700 | 8.850 | 8.650 | 8.800 | 366,263 | +0.10(+1.15%) |
Mar 14, 2017 | 8.500 | 8.750 | 8.350 | 8.700 | 492,429 | +0.10(+1.16%) |
Mar 13, 2017 | 8.650 | 8.750 | 8.450 | 8.600 | 170,677 | -0.05(-0.58%) |
Mar 10, 2017 | 8.800 | 8.850 | 8.450 | 8.650 | 291,796 | -0.10(-1.14%) |
Mar 09, 2017 | 8.800 | 8.850 | 8.650 | 8.750 | 288,525 | +0.00(+0.00%) |
Mar 08, 2017 | 8.900 | 8.950 | 8.700 | 8.750 | 1,120,403 | -0.05(-0.57%) |
Mar 07, 2017 | 8.800 | 8.900 | 8.700 | 8.800 | 353,751 | +0.05(+0.57%) |
Mar 06, 2017 | 8.900 | 9.000 | 8.650 | 8.750 | 416,929 | -0.25(-2.78%) |
Mar 03, 2017 | 8.850 | 9.000 | 8.550 | 9.000 | 593,949 | +0.05(+0.56%) |
Mar 02, 2017 | 8.850 | 9.125 | 8.800 | 8.950 | 654,864 | +0.10(+1.13%) |
Mar 01, 2017 | 8.950 | 8.950 | 8.350 | 8.850 | 773,090 | +0.10(+1.14%) |
Feb 28, 2017 | 8.750 | 8.950 | 8.450 | 8.750 | 489,045 | -0.10(-1.13%) |
Feb 27, 2017 | 9.550 | 9.650 | 8.450 | 8.850 | 745,478 | -0.10(-1.12%) |
Feb 24, 2017 | 8.650 | 9.050 | 8.550 | 8.950 | 329,132 | +0.15(+1.70%) |
Feb 23, 2017 | 8.700 | 9.150 | 8.550 | 8.800 | 335,135 | +0.05(+0.57%) |
Feb 22, 2017 | 8.800 | 8.850 | 8.500 | 8.750 | 399,763 | -0.10(-1.13%) |
Feb 21, 2017 | 9.000 | 9.050 | 8.750 | 8.850 | 431,058 | -0.15(-1.67%) |
Feb 17, 2017 | 9.000 | 9.000 | 9.000 | 0 | +0.15(+1.69%) | |
Feb 16, 2017 | 9.400 | 9.950 | 8.750 | 8.850 | 1,734,782 | +0.20(+2.31%) |
Feb 15, 2017 | 8.250 | 9.300 | 7.600 | 8.650 | 3,017,131 | +1.90(+28.15%) |
Feb 14, 2017 | 6.750 | 6.850 | 6.750 | 6.750 | 222,011 | -0.05(-0.74%) |
Feb 13, 2017 | 6.950 | 6.975 | 6.750 | 6.800 | 260,900 | -0.15(-2.16%) |
Feb 10, 2017 | 6.850 | 6.950 | 6.750 | 6.950 | 237,410 | +0.15(+2.21%) |
Feb 09, 2017 | 6.700 | 6.975 | 6.700 | 6.800 | 226,248 | +0.10(+1.49%) |
Feb 08, 2017 | 6.900 | 6.900 | 6.650 | 6.700 | 222,693 | -0.20(-2.90%) |
Feb 07, 2017 | 6.750 | 6.950 | 6.600 | 6.900 | 620,984 | +0.20(+2.99%) |
Feb 06, 2017 | 6.850 | 6.950 | 6.550 | 6.700 | 217,491 | -0.25(-3.60%) |
Feb 03, 2017 | 6.850 | 6.950 | 6.700 | 6.950 | 203,962 | +0.20(+2.96%) |
Feb 02, 2017 | 6.200 | 6.800 | 6.200 | 6.750 | 455,378 | +0.50(+8.00%) |
Feb 01, 2017 | 6.450 | 6.650 | 6.150 | 6.250 | 256,225 | -0.15(-2.34%) |
Jan 31, 2017 | 6.450 | 6.525 | 6.300 | 6.400 | 215,521 | -0.05(-0.78%) |
Jan 30, 2017 | 6.600 | 6.600 | 6.400 | 6.450 | 291,314 | -0.15(-2.27%) |
Jan 27, 2017 | 6.700 | 6.800 | 6.600 | 6.600 | 143,442 | -0.15(-2.22%) |
Jan 26, 2017 | 6.900 | 7.000 | 6.700 | 6.750 | 217,643 | -0.15(-2.17%) |
Jan 25, 2017 | 6.750 | 7.050 | 6.750 | 6.900 | 449,669 | +0.25(+3.76%) |
Jan 24, 2017 | 6.200 | 6.775 | 6.175 | 6.650 | 414,880 | +0.45(+7.26%) |
Jan 23, 2017 | 6.250 | 6.400 | 6.125 | 6.200 | 409,324 | -0.05(-0.80%) |
Jan 20, 2017 | 6.600 | 6.750 | 6.200 | 6.250 | 348,352 | -0.35(-5.30%) |
Jan 19, 2017 | 7.000 | 7.050 | 6.550 | 6.600 | 402,569 | -0.45(-6.38%) |
Jan 18, 2017 | 6.800 | 7.100 | 6.696 | 7.050 | 587,628 | +0.30(+4.44%) |
Jan 17, 2017 | 6.950 | 7.000 | 6.650 | 6.750 | 246,891 | -0.25(-3.57%) |
Jan 13, 2017 | 7.000 | 7.000 | 7.000 | 0 | +0.15(+2.19%) | |
Jan 12, 2017 | 6.900 | 6.950 | 6.700 | 6.850 | 206,177 | -0.10(-1.44%) |
Jan 11, 2017 | 6.850 | 7.000 | 6.800 | 6.950 | 177,352 | +0.10(+1.46%) |
Jan 10, 2017 | 7.000 | 7.000 | 6.800 | 6.850 | 187,605 | -0.10(-1.44%) |
Jan 09, 2017 | 6.950 | 7.050 | 6.800 | 6.950 | 312,296 | -0.05(-0.71%) |
Jan 06, 2017 | 7.000 | 7.100 | 6.850 | 7.000 | 298,893 | +0.05(+0.72%) |
Jan 05, 2017 | 7.000 | 7.050 | 6.850 | 6.950 | 514,630 | -0.10(-1.42%) |
Jan 04, 2017 | 6.750 | 7.100 | 6.750 | 7.050 | 443,271 | +0.35(+5.22%) |