Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 8.585 | 8.677 | 8.470 | 8.562 | 1,091,316 | -0.02(-0.27%) |
Mar 30, 2017 | 8.516 | 8.608 | 8.401 | 8.585 | 787,599 | +0.02(+0.27%) |
Mar 29, 2017 | 8.286 | 8.677 | 8.286 | 8.562 | 1,156,328 | +0.30(+3.62%) |
Mar 28, 2017 | 8.148 | 8.286 | 7.963 | 8.263 | 567,056 | +0.07(+0.84%) |
Mar 27, 2017 | 7.940 | 8.286 | 7.940 | 8.194 | 1,003,156 | +0.14(+1.71%) |
Mar 24, 2017 | 8.286 | 8.286 | 7.940 | 8.055 | 940,132 | -0.25(-3.05%) |
Mar 23, 2017 | 7.825 | 8.424 | 7.779 | 8.309 | 2,257,909 | +0.53(+6.80%) |
Mar 22, 2017 | 7.963 | 7.963 | 7.618 | 7.779 | 1,724,404 | -0.18(-2.31%) |
Mar 21, 2017 | 8.263 | 8.317 | 7.802 | 7.963 | 1,719,726 | -0.30(-3.62%) |
Mar 20, 2017 | 8.654 | 8.677 | 8.148 | 8.263 | 1,008,131 | -0.41(-4.77%) |
Mar 17, 2017 | 8.723 | 8.769 | 8.493 | 8.677 | 1,675,804 | -0.05(-0.53%) |
Mar 16, 2017 | 8.608 | 8.815 | 8.539 | 8.723 | 1,458,142 | +0.09(+1.07%) |
Mar 15, 2017 | 8.723 | 8.838 | 8.385 | 8.631 | 1,282,125 | -0.07(-0.79%) |
Mar 14, 2017 | 8.493 | 8.723 | 8.401 | 8.700 | 1,286,109 | +0.21(+2.44%) |
Mar 13, 2017 | 8.585 | 8.148 | 8.493 | 2,306,191 | +0.30(+3.65%) | |
Mar 10, 2017 | 7.963 | 8.652 | 7.595 | 8.194 | 2,640,075 | +0.23(+2.89%) |
Mar 09, 2017 | 8.332 | 8.355 | 7.848 | 7.963 | 2,484,683 | -0.39(-4.68%) |
Mar 08, 2017 | 8.355 | 8.435 | 8.171 | 8.355 | 846,457 | +0.00(+0.00%) |
Mar 07, 2017 | 8.263 | 8.401 | 8.171 | 8.355 | 1,336,722 | +0.12(+1.40%) |
Mar 06, 2017 | 8.401 | 8.470 | 8.171 | 8.240 | 1,093,095 | -0.14(-1.65%) |
Mar 03, 2017 | 8.976 | 8.999 | 8.286 | 8.378 | 1,458,889 | -0.62(-6.91%) |
Mar 02, 2017 | 8.654 | 9.137 | 8.585 | 8.999 | 2,493,307 | +0.23(+2.62%) |
Mar 01, 2017 | 9.275 | 9.321 | 8.424 | 8.769 | 2,309,874 | -0.37(-4.03%) |
Feb 28, 2017 | 9.367 | 9.367 | 8.999 | 9.137 | 756,179 | -0.25(-2.70%) |
Feb 27, 2017 | 9.275 | 9.505 | 9.252 | 9.390 | 1,218,579 | +0.09(+0.99%) |
Feb 24, 2017 | 9.022 | 9.547 | 8.953 | 9.298 | 1,278,495 | +0.25(+2.80%) |
Feb 23, 2017 | 9.644 | 9.724 | 9.011 | 9.045 | 2,314,929 | -0.71(-7.31%) |
Feb 22, 2017 | 9.851 | 9.920 | 9.644 | 9.759 | 741,324 | -0.05(-0.47%) |
Feb 21, 2017 | 9.690 | 9.874 | 9.598 | 9.805 | 1,192,471 | +0.21(+2.16%) |
Feb 17, 2017 | 9.598 | 9.598 | 9.598 | 0 | -0.09(-0.95%) | |
Feb 16, 2017 | 9.874 | 9.982 | 9.598 | 9.690 | 1,144,951 | -0.23(-2.32%) |
Feb 15, 2017 | 9.759 | 9.966 | 9.690 | 9.920 | 904,402 | +0.12(+1.17%) |
Feb 14, 2017 | 9.552 | 9.828 | 9.552 | 9.805 | 894,767 | +0.21(+2.16%) |
Feb 13, 2017 | 10.01 | 10.06 | 9.552 | 9.598 | 1,365,772 | -0.32(-3.25%) |
Feb 10, 2017 | 9.851 | 9.966 | 9.736 | 9.920 | 889,827 | +0.16(+1.65%) |
Feb 09, 2017 | 9.575 | 9.897 | 9.598 | 9.759 | 1,330,603 | +0.18(+1.92%) |
Feb 08, 2017 | 9.367 | 9.609 | 9.229 | 9.575 | 1,028,144 | +0.28(+2.97%) |
Feb 07, 2017 | 9.321 | 9.434 | 9.229 | 9.298 | 1,242,000 | -0.05(-0.49%) |
Feb 06, 2017 | 9.367 | 9.390 | 9.160 | 9.344 | 1,155,655 | -0.02(-0.25%) |
Feb 03, 2017 | 9.713 | 9.874 | 9.344 | 9.367 | 1,049,388 | -0.32(-3.33%) |
Feb 02, 2017 | 9.690 | 10.01 | 9.528 | 9.690 | 1,944,030 | -0.02(-0.24%) |
Feb 01, 2017 | 9.782 | 9.851 | 9.528 | 9.713 | 1,052,612 | -0.02(-0.24%) |
Jan 31, 2017 | 9.367 | 9.851 | 9.252 | 9.736 | 1,127,539 | +0.25(+2.67%) |
Jan 30, 2017 | 9.390 | 9.621 | 9.252 | 9.482 | 800,905 | +0.02(+0.24%) |
Jan 27, 2017 | 9.667 | 9.667 | 9.367 | 9.459 | 738,200 | -0.18(-1.91%) |
Jan 26, 2017 | 9.874 | 9.876 | 9.598 | 9.644 | 967,785 | -0.23(-2.33%) |
Jan 25, 2017 | 9.943 | 9.966 | 9.759 | 9.874 | 474,784 | +0.05(+0.47%) |
Jan 24, 2017 | 9.690 | 9.884 | 9.655 | 9.828 | 624,109 | +0.18(+1.91%) |
Jan 23, 2017 | 9.690 | 9.851 | 9.552 | 9.644 | 624,576 | -0.09(-0.95%) |
Jan 20, 2017 | 9.713 | 9.850 | 9.644 | 9.736 | 581,937 | +0.05(+0.48%) |
Jan 19, 2017 | 9.989 | 10.01 | 9.505 | 9.690 | 778,054 | -0.28(-2.77%) |
Jan 18, 2017 | 10.03 | 10.10 | 9.667 | 9.966 | 1,227,349 | -0.05(-0.46%) |
Jan 17, 2017 | 9.897 | 10.36 | 9.851 | 10.01 | 1,273,014 | +0.12(+1.16%) |
Jan 13, 2017 | 9.897 | 9.897 | 9.897 | 0 | +0.09(+0.94%) | |
Jan 12, 2017 | 10.08 | 10.14 | 9.782 | 9.805 | 1,142,060 | -0.30(-2.96%) |
Jan 11, 2017 | 10.29 | 10.38 | 9.966 | 10.10 | 1,176,569 | -0.18(-1.79%) |
Jan 10, 2017 | 10.07 | 10.60 | 9.958 | 10.29 | 2,153,036 | +0.26(+2.64%) |
Jan 09, 2017 | 9.847 | 10.05 | 9.715 | 10.02 | 1,572,412 | +0.33(+3.41%) |
Jan 06, 2017 | 9.958 | 10.02 | 9.627 | 9.693 | 1,596,545 | -0.22(-2.22%) |
Jan 05, 2017 | 10.35 | 10.35 | 9.715 | 9.914 | 1,757,067 | -0.57(-5.46%) |
Jan 04, 2017 | 10.40 | 10.61 | 10.38 | 10.49 | 1,146,034 | +0.18(+1.71%) |