Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 9.070 | 9.070 | 8.815 | 8.940 | 3,847,844 | -0.14(-1.54%) |
Mar 30, 2017 | 9.110 | 9.130 | 8.770 | 9.080 | 4,073,161 | -0.03(-0.33%) |
Mar 29, 2017 | 9.290 | 9.370 | 9.050 | 9.110 | 2,403,472 | -0.19(-2.04%) |
Mar 28, 2017 | 9.370 | 9.460 | 9.200 | 9.300 | 2,422,948 | -0.09(-0.96%) |
Mar 27, 2017 | 9.340 | 9.600 | 9.150 | 9.390 | 3,116,030 | -0.07(-0.74%) |
Mar 24, 2017 | 9.240 | 9.580 | 9.155 | 9.460 | 3,177,080 | +0.24(+2.60%) |
Mar 23, 2017 | 9.380 | 9.430 | 9.070 | 9.220 | 4,592,245 | -0.16(-1.71%) |
Mar 22, 2017 | 9.090 | 9.780 | 9.050 | 9.380 | 6,361,630 | +0.25(+2.74%) |
Mar 21, 2017 | 9.990 | 10.00 | 9.080 | 9.130 | 6,526,849 | -0.94(-9.33%) |
Mar 20, 2017 | 9.460 | 10.31 | 8.930 | 10.07 | 15,172,805 | -0.49(-4.64%) |
Mar 17, 2017 | 10.69 | 10.69 | 10.25 | 10.56 | 9,270,386 | -0.18(-1.68%) |
Mar 16, 2017 | 10.95 | 11.03 | 10.64 | 10.74 | 2,927,986 | -0.17(-1.56%) |
Mar 15, 2017 | 11.05 | 11.38 | 10.84 | 10.91 | 3,925,422 | -0.09(-0.82%) |
Mar 14, 2017 | 11.40 | 11.43 | 10.88 | 11.00 | 2,722,781 | -0.44(-3.85%) |
Mar 13, 2017 | 10.97 | 11.50 | 10.93 | 11.44 | 3,150,399 | +0.45(+4.09%) |
Mar 10, 2017 | 11.41 | 11.57 | 10.86 | 10.99 | 4,546,682 | -0.43(-3.77%) |
Mar 09, 2017 | 11.65 | 11.73 | 11.36 | 11.42 | 2,726,807 | -0.20(-1.72%) |
Mar 08, 2017 | 11.65 | 12.15 | 11.51 | 11.62 | 4,724,302 | -0.01(-0.04%) |
Mar 07, 2017 | 11.64 | 11.81 | 11.45 | 11.62 | 2,318,162 | -0.05(-0.47%) |
Mar 06, 2017 | 11.76 | 11.81 | 11.45 | 11.68 | 2,875,805 | -0.08(-0.68%) |
Mar 03, 2017 | 11.51 | 11.83 | 11.43 | 11.76 | 3,903,110 | +0.22(+1.91%) |
Mar 02, 2017 | 11.69 | 11.97 | 11.47 | 11.54 | 3,263,199 | -0.15(-1.28%) |
Mar 01, 2017 | 11.65 | 12.04 | 11.47 | 11.69 | 5,057,735 | +0.19(+1.65%) |
Feb 28, 2017 | 11.40 | 11.53 | 11.01 | 11.50 | 5,795,772 | +0.07(+0.61%) |
Feb 27, 2017 | 10.50 | 11.51 | 10.50 | 11.43 | 4,098,759 | +0.87(+8.24%) |
Feb 24, 2017 | 10.37 | 10.77 | 10.31 | 10.56 | 1,983,018 | +0.20(+1.93%) |
Feb 23, 2017 | 10.75 | 10.85 | 10.31 | 10.36 | 2,670,413 | -0.38(-3.54%) |
Feb 22, 2017 | 10.83 | 11.05 | 10.71 | 10.74 | 2,339,974 | -0.14(-1.29%) |
Feb 21, 2017 | 11.46 | 11.53 | 10.83 | 10.88 | 3,105,239 | -0.49(-4.31%) |
Feb 17, 2017 | 11.37 | 11.37 | 11.37 | 0 | +0.19(+1.70%) | |
Feb 16, 2017 | 12.00 | 12.00 | 10.95 | 11.18 | 5,223,481 | -0.77(-6.44%) |
Feb 15, 2017 | 12.00 | 12.13 | 11.85 | 11.95 | 5,533,706 | -0.05(-0.42%) |
Feb 14, 2017 | 12.11 | 11.66 | 12.00 | 3,914,590 | +0.23(+1.95%) | |
Feb 13, 2017 | 12.03 | 12.23 | 11.75 | 11.77 | 4,293,510 | -0.22(-1.83%) |
Feb 10, 2017 | 12.92 | 13.40 | 11.79 | 11.99 | 9,622,826 | -0.57(-4.54%) |
Feb 09, 2017 | 11.01 | 12.59 | 10.81 | 12.56 | 10,820,647 | +1.86(+17.38%) |
Feb 08, 2017 | 10.51 | 10.96 | 10.40 | 10.70 | 4,936,162 | +0.17(+1.61%) |
Feb 07, 2017 | 10.67 | 10.79 | 10.51 | 10.53 | 2,293,213 | -0.10(-0.94%) |
Feb 06, 2017 | 10.76 | 11.00 | 10.60 | 10.63 | 3,190,208 | -0.13(-1.21%) |
Feb 03, 2017 | 10.60 | 10.83 | 10.42 | 10.76 | 3,954,430 | -0.11(-1.01%) |
Feb 02, 2017 | 10.70 | 10.92 | 10.59 | 10.87 | 2,551,073 | +0.17(+1.59%) |
Feb 01, 2017 | 10.81 | 11.04 | 10.60 | 10.70 | 3,402,351 | -0.17(-1.56%) |
Jan 31, 2017 | 10.53 | 10.97 | 10.35 | 10.87 | 3,894,119 | +0.26(+2.45%) |
Jan 30, 2017 | 10.77 | 10.84 | 10.16 | 10.61 | 5,248,291 | -0.58(-5.18%) |
Jan 27, 2017 | 11.09 | 11.23 | 10.97 | 11.19 | 1,989,168 | +0.14(+1.27%) |
Jan 26, 2017 | 11.10 | 11.15 | 10.84 | 11.05 | 2,685,227 | -0.03(-0.27%) |
Jan 25, 2017 | 11.13 | 11.15 | 10.95 | 11.08 | 4,134,890 | +0.02(+0.14%) |
Jan 24, 2017 | 11.15 | 11.21 | 10.71 | 11.06 | 4,144,483 | -0.12(-1.03%) |
Jan 23, 2017 | 11.37 | 11.65 | 11.11 | 11.18 | 3,855,521 | -0.18(-1.58%) |
Jan 20, 2017 | 11.17 | 11.45 | 11.04 | 11.36 | 3,419,474 | +0.17(+1.52%) |
Jan 19, 2017 | 11.29 | 11.30 | 11.01 | 11.19 | 4,789,280 | -0.06(-0.53%) |
Jan 18, 2017 | 11.15 | 11.65 | 11.04 | 11.25 | 6,192,287 | +0.01(+0.09%) |
Jan 17, 2017 | 10.90 | 11.28 | 10.51 | 11.24 | 8,667,588 | +0.37(+3.40%) |
Jan 13, 2017 | 10.87 | 10.87 | 10.87 | 0 | +0.76(+7.52%) | |
Jan 12, 2017 | 9.400 | 10.15 | 9.260 | 10.11 | 7,609,646 | +0.69(+7.32%) |
Jan 11, 2017 | 9.950 | 9.960 | 9.070 | 9.420 | 5,989,379 | -0.33(-3.38%) |
Jan 10, 2017 | 9.810 | 9.880 | 9.290 | 9.750 | 5,279,913 | +0.35(+3.72%) |
Jan 09, 2017 | 9.010 | 9.490 | 8.880 | 9.400 | 4,924,144 | +0.46(+5.15%) |
Jan 06, 2017 | 8.840 | 9.160 | 8.840 | 8.940 | 4,372,694 | +0.12(+1.36%) |
Jan 05, 2017 | 9.130 | 9.180 | 8.700 | 8.820 | 3,814,757 | -0.35(-3.82%) |
Jan 04, 2017 | 8.570 | 9.250 | 8.570 | 9.170 | 4,751,897 | +0.61(+7.13%) |