Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 8.820 | 9.005 | 8.725 | 8.950 | 7,399,838 | +0.09(+1.02%) |
Mar 30, 2017 | 8.830 | 9.040 | 8.750 | 8.860 | 8,307,728 | +0.10(+1.14%) |
Mar 29, 2017 | 8.630 | 8.880 | 8.610 | 8.760 | 7,893,907 | +0.11(+1.27%) |
Mar 28, 2017 | 8.370 | 8.790 | 8.370 | 8.650 | 8,961,253 | +0.28(+3.35%) |
Mar 27, 2017 | 8.250 | 8.450 | 8.220 | 8.370 | 6,398,162 | -0.05(-0.59%) |
Mar 24, 2017 | 8.430 | 8.570 | 8.260 | 8.420 | 12,953,719 | +0.00(+0.00%) |
Mar 23, 2017 | 8.330 | 8.530 | 8.250 | 8.420 | 7,031,976 | +0.02(+0.24%) |
Mar 22, 2017 | 8.380 | 8.590 | 8.260 | 8.400 | 9,766,996 | -0.06(-0.71%) |
Mar 21, 2017 | 8.530 | 8.610 | 8.300 | 8.460 | 8,773,393 | -0.03(-0.35%) |
Mar 20, 2017 | 8.440 | 8.560 | 8.230 | 8.490 | 6,936,306 | -0.04(-0.47%) |
Mar 17, 2017 | 8.600 | 8.690 | 8.470 | 8.530 | 10,543,515 | -0.06(-0.70%) |
Mar 16, 2017 | 8.800 | 8.800 | 8.525 | 8.590 | 7,998,602 | -0.14(-1.60%) |
Mar 15, 2017 | 8.620 | 8.790 | 8.400 | 8.730 | 12,097,990 | +0.25(+2.95%) |
Mar 14, 2017 | 8.540 | 8.560 | 8.150 | 8.480 | 9,100,673 | -0.23(-2.64%) |
Mar 13, 2017 | 8.730 | 8.915 | 8.660 | 8.710 | 5,788,836 | -0.03(-0.34%) |
Mar 10, 2017 | 8.690 | 8.830 | 8.580 | 8.740 | 12,848,716 | +0.17(+1.98%) |
Mar 09, 2017 | 8.610 | 8.685 | 8.270 | 8.570 | 15,822,736 | -0.16(-1.83%) |
Mar 08, 2017 | 9.180 | 9.410 | 8.635 | 8.730 | 17,778,698 | -0.54(-5.83%) |
Mar 07, 2017 | 9.640 | 9.720 | 9.250 | 9.270 | 11,726,498 | -0.36(-3.74%) |
Mar 06, 2017 | 9.850 | 9.860 | 9.440 | 9.630 | 8,839,557 | -0.28(-2.83%) |
Mar 03, 2017 | 9.730 | 10.15 | 9.670 | 9.910 | 16,763,094 | +0.18(+1.85%) |
Mar 02, 2017 | 9.720 | 10.03 | 9.640 | 9.730 | 8,847,094 | -0.29(-2.89%) |
Mar 01, 2017 | 9.840 | 10.15 | 9.710 | 10.02 | 15,473,921 | +0.28(+2.87%) |
Feb 28, 2017 | 10.24 | 10.30 | 9.650 | 9.740 | 16,030,357 | -0.57(-5.53%) |
Feb 27, 2017 | 10.15 | 10.54 | 9.920 | 10.31 | 10,327,684 | +0.14(+1.38%) |
Feb 24, 2017 | 10.43 | 10.46 | 10.08 | 10.17 | 7,215,372 | -0.37(-3.51%) |
Feb 23, 2017 | 10.41 | 10.68 | 10.37 | 10.54 | 9,950,954 | +0.41(+4.05%) |
Feb 22, 2017 | 10.30 | 10.32 | 10.03 | 10.13 | 7,587,681 | -0.28(-2.69%) |
Feb 21, 2017 | 10.61 | 10.62 | 10.39 | 10.41 | 5,824,731 | +0.08(+0.77%) |
Feb 17, 2017 | 10.33 | 10.33 | 10.33 | 0 | -0.19(-1.81%) | |
Feb 16, 2017 | 10.80 | 10.85 | 10.39 | 10.52 | 6,024,386 | -0.27(-2.50%) |
Feb 15, 2017 | 11.06 | 11.12 | 10.72 | 10.79 | 7,010,820 | -0.45(-4.00%) |
Feb 14, 2017 | 10.91 | 11.26 | 10.73 | 11.24 | 10,238,702 | +0.44(+4.07%) |
Feb 13, 2017 | 10.63 | 10.88 | 10.56 | 10.80 | 6,995,851 | +0.06(+0.56%) |
Feb 10, 2017 | 10.42 | 10.89 | 10.41 | 10.74 | 9,465,461 | +0.60(+5.92%) |
Feb 09, 2017 | 10.23 | 10.58 | 10.13 | 10.14 | 12,035,993 | -0.09(-0.88%) |
Feb 08, 2017 | 9.930 | 10.23 | 9.590 | 10.23 | 21,993,312 | +0.16(+1.59%) |
Feb 07, 2017 | 10.62 | 10.62 | 10.01 | 10.07 | 14,717,388 | -0.61(-5.71%) |
Feb 06, 2017 | 11.36 | 11.37 | 10.65 | 10.68 | 9,905,600 | -0.70(-6.15%) |
Feb 03, 2017 | 11.08 | 11.55 | 10.93 | 11.38 | 8,765,128 | +0.47(+4.31%) |
Feb 02, 2017 | 11.07 | 11.16 | 10.61 | 10.91 | 12,497,905 | -0.08(-0.73%) |
Feb 01, 2017 | 11.00 | 11.08 | 10.66 | 10.99 | 9,149,240 | +0.07(+0.64%) |
Jan 31, 2017 | 10.53 | 10.94 | 10.18 | 10.92 | 12,198,350 | +0.39(+3.70%) |
Jan 30, 2017 | 11.18 | 11.25 | 10.44 | 10.53 | 17,512,624 | -0.84(-7.39%) |
Jan 27, 2017 | 11.72 | 11.77 | 11.29 | 11.37 | 19,788,080 | -0.44(-3.73%) |
Jan 26, 2017 | 11.80 | 12.03 | 11.68 | 11.81 | 11,952,403 | +0.00(+0.00%) |
Jan 25, 2017 | 11.56 | 11.96 | 11.53 | 11.81 | 10,725,309 | +0.31(+2.70%) |
Jan 24, 2017 | 11.26 | 11.63 | 11.01 | 11.50 | 10,023,567 | +0.35(+3.14%) |
Jan 23, 2017 | 11.16 | 11.26 | 10.94 | 11.15 | 7,097,441 | -0.17(-1.50%) |
Jan 20, 2017 | 11.30 | 11.50 | 11.22 | 11.32 | 8,139,867 | +0.22(+1.98%) |
Jan 19, 2017 | 11.28 | 11.38 | 11.06 | 11.10 | 6,124,917 | -0.14(-1.25%) |
Jan 18, 2017 | 11.10 | 11.28 | 10.92 | 11.24 | 6,127,650 | -0.03(-0.27%) |
Jan 17, 2017 | 11.60 | 11.60 | 11.23 | 11.27 | 9,617,655 | -0.01(-0.09%) |
Jan 13, 2017 | 11.28 | 11.28 | 11.28 | 0 | -0.30(-2.59%) | |
Jan 12, 2017 | 11.98 | 12.04 | 11.42 | 11.58 | 11,749,811 | -0.21(-1.78%) |
Jan 11, 2017 | 11.73 | 11.98 | 11.40 | 11.79 | 12,945,166 | +0.35(+3.06%) |
Jan 10, 2017 | 11.87 | 11.87 | 11.29 | 11.44 | 14,357,011 | -0.26(-2.22%) |
Jan 09, 2017 | 11.53 | 11.88 | 11.38 | 11.70 | 14,114,237 | +0.02(+0.17%) |
Jan 06, 2017 | 11.02 | 11.78 | 10.97 | 11.68 | 14,405,314 | +0.70(+6.38%) |
Jan 05, 2017 | 10.57 | 11.09 | 10.47 | 10.98 | 13,784,312 | +0.52(+4.97%) |
Jan 04, 2017 | 10.28 | 10.65 | 10.17 | 10.46 | 7,982,684 | +0.25(+2.45%) |