Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 16.29 | 17.23 | 16.15 | 17.06 | 599,501 | +0.69(+4.22%) |
Mar 30, 2017 | 17.26 | 17.48 | 16.31 | 16.37 | 440,606 | -1.00(-5.76%) |
Mar 29, 2017 | 17.26 | 17.59 | 17.12 | 17.37 | 306,062 | +0.16(+0.93%) |
Mar 28, 2017 | 17.30 | 17.57 | 17.07 | 17.21 | 279,691 | -0.18(-1.04%) |
Mar 27, 2017 | 17.04 | 17.67 | 16.74 | 17.39 | 385,345 | -0.00(-0.03%) |
Mar 24, 2017 | 17.76 | 18.04 | 17.31 | 17.39 | 342,762 | -0.48(-2.71%) |
Mar 23, 2017 | 18.50 | 18.50 | 17.61 | 17.88 | 343,603 | -0.55(-2.98%) |
Mar 22, 2017 | 17.10 | 19.11 | 16.69 | 18.43 | 874,861 | +1.43(+8.41%) |
Mar 21, 2017 | 17.50 | 17.53 | 16.27 | 17.00 | 406,089 | -0.50(-2.86%) |
Mar 20, 2017 | 16.57 | 17.74 | 16.30 | 17.50 | 335,206 | +0.86(+5.17%) |
Mar 17, 2017 | 16.14 | 16.75 | 16.08 | 16.64 | 217,389 | +0.45(+2.78%) |
Mar 16, 2017 | 16.89 | 17.07 | 16.15 | 16.19 | 379,765 | -0.78(-4.60%) |
Mar 15, 2017 | 17.17 | 17.46 | 16.77 | 16.97 | 240,509 | -0.18(-1.05%) |
Mar 14, 2017 | 17.85 | 17.96 | 16.75 | 17.15 | 238,636 | -0.84(-4.67%) |
Mar 13, 2017 | 16.40 | 18.30 | 15.91 | 17.99 | 903,839 | +1.66(+10.17%) |
Mar 10, 2017 | 17.01 | 17.65 | 15.88 | 16.33 | 529,162 | -0.67(-3.94%) |
Mar 09, 2017 | 16.85 | 17.03 | 16.41 | 17.00 | 578,484 | +0.14(+0.83%) |
Mar 08, 2017 | 16.09 | 17.07 | 15.90 | 16.86 | 846,082 | +0.82(+5.11%) |
Mar 07, 2017 | 15.32 | 18.04 | 15.00 | 16.04 | 2,575,988 | +0.40(+2.56%) |
Mar 06, 2017 | 13.30 | 18.48 | 13.10 | 15.64 | 10,631,958 | +5.99(+62.07%) |
Mar 03, 2017 | 9.720 | 9.840 | 9.500 | 9.650 | 59,255 | +0.05(+0.52%) |
Mar 02, 2017 | 9.450 | 9.910 | 9.450 | 9.600 | 57,411 | +0.09(+0.95%) |
Mar 01, 2017 | 9.380 | 9.800 | 9.310 | 9.510 | 68,343 | +0.21(+2.26%) |
Feb 28, 2017 | 9.500 | 9.550 | 9.240 | 9.300 | 128,916 | -0.20(-2.11%) |
Feb 27, 2017 | 9.250 | 9.680 | 9.060 | 9.500 | 85,149 | +0.23(+2.48%) |
Feb 24, 2017 | 9.090 | 9.340 | 9.090 | 9.270 | 53,789 | +0.08(+0.87%) |
Feb 23, 2017 | 9.360 | 9.410 | 9.040 | 9.190 | 98,936 | -0.14(-1.50%) |
Feb 22, 2017 | 9.610 | 9.730 | 9.291 | 9.330 | 48,893 | -0.34(-3.52%) |
Feb 21, 2017 | 10.03 | 10.19 | 9.640 | 9.670 | 84,750 | -0.35(-3.49%) |
Feb 17, 2017 | 10.02 | 10.02 | 10.02 | 0 | +0.00(+0.00%) | |
Feb 16, 2017 | 9.710 | 10.08 | 9.660 | 10.02 | 107,149 | +0.37(+3.83%) |
Feb 15, 2017 | 9.630 | 9.750 | 9.470 | 9.650 | 52,112 | +0.02(+0.21%) |
Feb 14, 2017 | 9.430 | 9.780 | 9.010 | 9.630 | 65,249 | +0.18(+1.90%) |
Feb 13, 2017 | 9.410 | 9.575 | 9.360 | 9.450 | 77,567 | +0.13(+1.39%) |
Feb 10, 2017 | 9.160 | 9.400 | 9.110 | 9.320 | 47,782 | +0.13(+1.41%) |
Feb 09, 2017 | 8.840 | 9.280 | 8.840 | 9.190 | 64,007 | +0.34(+3.84%) |
Feb 08, 2017 | 8.890 | 9.070 | 8.750 | 8.850 | 40,379 | -0.10(-1.12%) |
Feb 07, 2017 | 9.110 | 9.110 | 8.880 | 8.950 | 48,674 | -0.17(-1.86%) |
Feb 06, 2017 | 9.140 | 9.290 | 8.970 | 9.120 | 37,142 | -0.06(-0.65%) |
Feb 03, 2017 | 9.170 | 9.329 | 9.020 | 9.180 | 66,568 | +0.07(+0.77%) |
Feb 02, 2017 | 8.950 | 9.230 | 8.790 | 9.110 | 58,993 | +0.13(+1.45%) |
Feb 01, 2017 | 8.850 | 9.199 | 8.815 | 8.980 | 41,639 | +0.13(+1.47%) |
Jan 31, 2017 | 8.860 | 8.930 | 8.610 | 8.850 | 63,723 | -0.08(-0.90%) |
Jan 30, 2017 | 9.160 | 9.160 | 8.680 | 8.930 | 88,343 | -0.28(-3.04%) |
Jan 27, 2017 | 9.080 | 9.300 | 9.010 | 9.210 | 45,128 | +0.19(+2.11%) |
Jan 26, 2017 | 9.150 | 9.240 | 9.000 | 9.020 | 47,527 | -0.10(-1.10%) |
Jan 25, 2017 | 9.460 | 9.460 | 9.100 | 9.120 | 94,806 | -0.27(-2.88%) |
Jan 24, 2017 | 9.230 | 9.400 | 8.960 | 9.390 | 118,230 | +0.14(+1.51%) |
Jan 23, 2017 | 9.250 | 9.370 | 8.980 | 9.250 | 85,929 | -0.12(-1.28%) |
Jan 20, 2017 | 9.070 | 9.440 | 9.010 | 9.370 | 159,168 | +0.52(+5.88%) |
Jan 19, 2017 | 8.980 | 9.050 | 8.770 | 8.850 | 79,859 | -0.18(-1.99%) |
Jan 18, 2017 | 9.020 | 9.165 | 8.850 | 9.030 | 121,741 | +0.02(+0.22%) |
Jan 17, 2017 | 10.41 | 10.42 | 8.790 | 9.010 | 186,732 | -1.46(-13.94%) |
Jan 13, 2017 | 10.47 | 10.47 | 10.47 | 0 | +0.06(+0.58%) | |
Jan 12, 2017 | 10.48 | 10.66 | 10.02 | 10.41 | 61,374 | -0.15(-1.42%) |
Jan 11, 2017 | 10.78 | 10.86 | 10.26 | 10.56 | 130,600 | -0.22(-2.04%) |
Jan 10, 2017 | 10.64 | 10.95 | 10.60 | 10.78 | 118,564 | +0.03(+0.28%) |
Jan 09, 2017 | 10.93 | 10.93 | 10.15 | 10.75 | 104,676 | -0.17(-1.56%) |
Jan 06, 2017 | 10.84 | 11.00 | 10.76 | 10.92 | 152,195 | -0.11(-1.00%) |
Jan 05, 2017 | 11.02 | 11.10 | 10.83 | 11.03 | 113,342 | +0.06(+0.55%) |
Jan 04, 2017 | 10.71 | 11.04 | 10.65 | 10.97 | 176,062 | +0.23(+2.14%) |