Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 9.600 | 9.700 | 9.350 | 9.550 | 384,969 | -0.05(-0.52%) |
Mar 30, 2017 | 9.600 | 9.700 | 9.464 | 9.600 | 324,649 | +0.05(+0.52%) |
Mar 29, 2017 | 9.300 | 9.650 | 9.250 | 9.550 | 698,888 | +0.30(+3.24%) |
Mar 28, 2017 | 9.050 | 9.445 | 8.900 | 9.250 | 525,205 | +0.20(+2.21%) |
Mar 27, 2017 | 8.950 | 9.150 | 8.650 | 9.050 | 279,594 | +0.00(+0.00%) |
Mar 24, 2017 | 8.800 | 9.350 | 8.750 | 9.050 | 634,404 | +0.35(+4.02%) |
Mar 23, 2017 | 8.650 | 8.750 | 8.650 | 8.700 | 117,238 | +0.05(+0.58%) |
Mar 22, 2017 | 8.800 | 8.850 | 8.450 | 8.650 | 503,963 | -0.20(-2.26%) |
Mar 21, 2017 | 8.750 | 8.900 | 8.500 | 8.850 | 1,341,160 | +0.15(+1.72%) |
Mar 20, 2017 | 8.400 | 8.750 | 8.400 | 8.700 | 506,361 | +0.35(+4.19%) |
Mar 17, 2017 | 8.300 | 8.450 | 8.200 | 8.350 | 652,277 | +0.15(+1.83%) |
Mar 16, 2017 | 7.650 | 8.300 | 7.650 | 8.200 | 777,307 | +0.55(+7.19%) |
Mar 15, 2017 | 7.550 | 7.700 | 7.550 | 7.650 | 200,285 | +0.05(+0.66%) |
Mar 14, 2017 | 7.500 | 7.675 | 7.400 | 7.600 | 439,610 | +0.10(+1.33%) |
Mar 13, 2017 | 7.400 | 7.550 | 7.345 | 7.500 | 119,061 | +0.10(+1.35%) |
Mar 10, 2017 | 7.400 | 7.500 | 7.305 | 7.400 | 164,754 | +0.05(+0.68%) |
Mar 09, 2017 | 7.350 | 7.450 | 7.300 | 7.350 | 202,100 | +0.05(+0.68%) |
Mar 08, 2017 | 7.500 | 7.600 | 7.250 | 7.300 | 209,922 | -0.20(-2.67%) |
Mar 07, 2017 | 7.450 | 7.550 | 7.350 | 7.500 | 226,482 | +0.10(+1.35%) |
Mar 06, 2017 | 7.300 | 7.450 | 7.250 | 7.400 | 158,833 | +0.05(+0.68%) |
Mar 03, 2017 | 7.300 | 7.400 | 7.200 | 7.350 | 202,732 | -0.05(-0.68%) |
Mar 02, 2017 | 7.450 | 7.600 | 7.350 | 7.400 | 138,261 | +0.00(+0.00%) |
Mar 01, 2017 | 7.450 | 7.500 | 7.350 | 7.400 | 185,954 | +0.05(+0.68%) |
Feb 28, 2017 | 7.450 | 7.550 | 7.300 | 7.350 | 210,983 | -0.10(-1.34%) |
Feb 27, 2017 | 7.550 | 7.700 | 7.350 | 7.450 | 421,006 | -0.15(-1.97%) |
Feb 24, 2017 | 7.150 | 7.650 | 7.150 | 7.600 | 396,052 | +0.35(+4.83%) |
Feb 23, 2017 | 7.450 | 7.550 | 7.250 | 7.250 | 452,363 | -0.15(-2.03%) |
Feb 22, 2017 | 7.500 | 7.575 | 7.300 | 7.400 | 319,483 | -0.10(-1.33%) |
Feb 21, 2017 | 7.550 | 7.555 | 7.150 | 7.500 | 723,966 | -0.05(-0.66%) |
Feb 17, 2017 | 7.550 | 7.550 | 7.550 | 0 | +0.00(+0.00%) | |
Feb 16, 2017 | 7.500 | 7.650 | 7.400 | 7.550 | 654,014 | +0.10(+1.34%) |
Feb 15, 2017 | 7.650 | 7.700 | 7.370 | 7.450 | 578,345 | -0.25(-3.25%) |
Feb 14, 2017 | 7.450 | 7.800 | 7.450 | 7.700 | 839,525 | +0.20(+2.67%) |
Feb 13, 2017 | 7.400 | 7.950 | 7.350 | 7.500 | 1,283,094 | +0.05(+0.67%) |
Feb 10, 2017 | 7.750 | 7.750 | 7.000 | 7.450 | 2,302,416 | -0.75(-9.15%) |
Feb 09, 2017 | 8.450 | 8.500 | 8.150 | 8.200 | 711,993 | -0.25(-2.96%) |
Feb 08, 2017 | 8.550 | 8.550 | 8.400 | 8.450 | 290,445 | -0.10(-1.17%) |
Feb 07, 2017 | 8.650 | 8.800 | 8.350 | 8.550 | 1,074,703 | -0.15(-1.72%) |
Feb 06, 2017 | 8.800 | 8.800 | 8.650 | 8.700 | 320,340 | -0.05(-0.57%) |
Feb 03, 2017 | 8.800 | 8.900 | 8.600 | 8.750 | 470,131 | +0.00(+0.00%) |
Feb 02, 2017 | 8.550 | 8.800 | 8.550 | 8.750 | 624,388 | +0.10(+1.16%) |
Feb 01, 2017 | 8.650 | 8.700 | 8.400 | 8.650 | 435,742 | +0.05(+0.58%) |
Jan 31, 2017 | 8.550 | 8.600 | 8.350 | 8.600 | 280,685 | +0.00(+0.00%) |
Jan 30, 2017 | 8.650 | 8.750 | 8.350 | 8.600 | 650,224 | -0.05(-0.58%) |
Jan 27, 2017 | 8.350 | 8.700 | 8.200 | 8.650 | 794,671 | +0.35(+4.22%) |
Jan 26, 2017 | 8.300 | 8.350 | 8.175 | 8.300 | 436,492 | +0.10(+1.22%) |
Jan 25, 2017 | 8.200 | 8.300 | 8.150 | 8.200 | 315,562 | +0.05(+0.61%) |
Jan 24, 2017 | 8.250 | 8.300 | 8.050 | 8.150 | 645,844 | -0.05(-0.61%) |
Jan 23, 2017 | 8.200 | 8.350 | 8.050 | 8.200 | 717,173 | +0.25(+3.14%) |
Jan 20, 2017 | 8.250 | 8.350 | 7.700 | 7.950 | 882,187 | -0.30(-3.64%) |
Jan 19, 2017 | 7.750 | 8.350 | 7.750 | 8.250 | 2,938,023 | +0.50(+6.45%) |
Jan 18, 2017 | 7.500 | 7.750 | 7.475 | 7.750 | 851,666 | +0.30(+4.03%) |
Jan 17, 2017 | 7.450 | 7.550 | 7.400 | 7.450 | 761,864 | +0.10(+1.36%) |
Jan 13, 2017 | 7.350 | 7.350 | 7.350 | 0 | +0.70(+10.53%) | |
Jan 12, 2017 | 6.750 | 6.750 | 6.550 | 6.650 | 348,029 | -0.05(-0.75%) |
Jan 11, 2017 | 6.550 | 6.850 | 6.400 | 6.700 | 3,452,294 | +0.35(+5.51%) |
Jan 10, 2017 | 6.150 | 6.350 | 6.050 | 6.350 | 113,367 | +0.25(+4.10%) |
Jan 09, 2017 | 6.300 | 6.394 | 6.100 | 6.100 | 117,278 | -0.25(-3.94%) |
Jan 06, 2017 | 6.500 | 6.500 | 6.250 | 6.350 | 104,992 | -0.15(-2.31%) |
Jan 05, 2017 | 6.500 | 6.500 | 6.418 | 6.500 | 173,371 | +0.00(+0.00%) |
Jan 04, 2017 | 6.400 | 6.500 | 6.400 | 6.500 | 131,127 | +0.20(+3.17%) |