Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 7.350 | 7.450 | 7.320 | 7.360 | 1,973,942 | +0.02(+0.27%) |
Mar 30, 2017 | 7.410 | 7.470 | 7.230 | 7.340 | 1,684,777 | -0.06(-0.81%) |
Mar 29, 2017 | 7.130 | 7.500 | 7.070 | 7.400 | 2,362,044 | +0.28(+3.93%) |
Mar 28, 2017 | 7.000 | 7.151 | 6.910 | 7.120 | 2,174,914 | +0.09(+1.28%) |
Mar 27, 2017 | 6.880 | 7.169 | 6.820 | 7.030 | 2,152,157 | +0.03(+0.43%) |
Mar 24, 2017 | 7.000 | 7.120 | 6.950 | 7.000 | 2,194,699 | +0.01(+0.14%) |
Mar 23, 2017 | 7.110 | 7.190 | 6.950 | 6.990 | 2,717,243 | -0.17(-2.37%) |
Mar 22, 2017 | 7.150 | 7.250 | 6.920 | 7.160 | 3,911,098 | -0.05(-0.69%) |
Mar 21, 2017 | 7.290 | 7.570 | 7.170 | 7.210 | 6,801,866 | -0.01(-0.14%) |
Mar 20, 2017 | 7.380 | 7.420 | 7.170 | 7.220 | 2,698,620 | -0.18(-2.43%) |
Mar 17, 2017 | 7.350 | 7.410 | 7.150 | 7.400 | 3,965,816 | +0.14(+1.93%) |
Mar 16, 2017 | 7.060 | 7.420 | 7.060 | 7.260 | 2,860,712 | +0.29(+4.16%) |
Mar 15, 2017 | 7.000 | 7.140 | 6.870 | 6.970 | 3,322,781 | +0.02(+0.29%) |
Mar 14, 2017 | 7.350 | 7.410 | 6.930 | 6.950 | 4,533,081 | -0.43(-5.83%) |
Mar 13, 2017 | 7.420 | 7.640 | 7.270 | 7.380 | 3,095,032 | -0.13(-1.73%) |
Mar 10, 2017 | 7.500 | 7.670 | 7.350 | 7.510 | 3,171,426 | +0.07(+0.94%) |
Mar 09, 2017 | 7.690 | 7.752 | 7.370 | 7.440 | 3,200,405 | -0.01(-0.13%) |
Mar 08, 2017 | 7.310 | 7.550 | 7.280 | 7.450 | 2,935,568 | +0.20(+2.76%) |
Mar 07, 2017 | 7.850 | 7.900 | 7.240 | 7.250 | 7,278,283 | -0.76(-9.49%) |
Mar 06, 2017 | 8.280 | 8.330 | 7.850 | 8.010 | 4,049,121 | -0.24(-2.91%) |
Mar 03, 2017 | 8.750 | 9.070 | 8.040 | 8.250 | 8,945,280 | +0.29(+3.64%) |
Mar 02, 2017 | 8.160 | 8.189 | 7.850 | 7.960 | 3,103,709 | -0.17(-2.09%) |
Mar 01, 2017 | 8.330 | 8.590 | 8.105 | 8.130 | 3,898,191 | -0.17(-2.05%) |
Feb 28, 2017 | 8.650 | 8.680 | 8.280 | 8.300 | 3,938,895 | -0.27(-3.15%) |
Feb 27, 2017 | 8.560 | 8.690 | 8.380 | 8.570 | 3,433,327 | -0.06(-0.70%) |
Feb 24, 2017 | 8.880 | 8.980 | 8.450 | 8.630 | 5,590,714 | -0.26(-2.92%) |
Feb 23, 2017 | 8.430 | 9.230 | 8.220 | 8.890 | 9,202,005 | +0.90(+11.26%) |
Feb 22, 2017 | 8.540 | 8.575 | 7.940 | 7.990 | 4,454,806 | -0.55(-6.44%) |
Feb 21, 2017 | 7.640 | 8.870 | 7.640 | 8.540 | 8,939,003 | +0.90(+11.78%) |
Feb 17, 2017 | 7.640 | 7.640 | 7.640 | 0 | -0.08(-1.04%) | |
Feb 16, 2017 | 7.470 | 7.890 | 6.950 | 7.720 | 18,236,746 | -0.60(-7.21%) |
Feb 15, 2017 | 8.200 | 8.550 | 8.070 | 8.320 | 4,361,122 | +0.12(+1.46%) |
Feb 14, 2017 | 8.430 | 8.455 | 8.100 | 8.200 | 4,260,102 | -0.19(-2.26%) |
Feb 13, 2017 | 8.550 | 8.600 | 8.380 | 8.390 | 2,292,377 | -0.13(-1.53%) |
Feb 10, 2017 | 8.550 | 8.640 | 8.355 | 8.520 | 2,487,707 | +0.05(+0.59%) |
Feb 09, 2017 | 8.070 | 8.630 | 8.082 | 8.470 | 3,144,540 | +0.40(+4.96%) |
Feb 08, 2017 | 7.940 | 8.180 | 7.625 | 8.070 | 6,682,548 | +0.11(+1.38%) |
Feb 07, 2017 | 8.370 | 8.390 | 7.920 | 7.960 | 4,749,975 | -0.36(-4.33%) |
Feb 06, 2017 | 9.000 | 9.030 | 8.300 | 8.320 | 5,131,092 | -0.70(-7.76%) |
Feb 03, 2017 | 8.630 | 9.050 | 8.550 | 9.020 | 2,725,990 | +0.39(+4.52%) |
Feb 02, 2017 | 8.730 | 8.830 | 8.585 | 8.630 | 1,607,284 | -0.16(-1.82%) |
Feb 01, 2017 | 8.880 | 9.020 | 8.770 | 8.790 | 2,075,303 | -0.08(-0.90%) |
Jan 31, 2017 | 8.700 | 8.900 | 8.500 | 8.870 | 2,775,290 | +0.06(+0.68%) |
Jan 30, 2017 | 8.770 | 8.845 | 8.275 | 8.810 | 3,687,878 | -0.02(-0.23%) |
Jan 27, 2017 | 8.970 | 8.990 | 8.760 | 8.830 | 1,690,754 | -0.06(-0.67%) |
Jan 26, 2017 | 9.200 | 9.240 | 8.870 | 8.890 | 1,800,214 | -0.26(-2.84%) |
Jan 25, 2017 | 9.180 | 9.286 | 9.070 | 9.150 | 2,301,190 | +0.09(+0.99%) |
Jan 24, 2017 | 9.200 | 9.270 | 8.970 | 9.060 | 2,318,982 | -0.16(-1.74%) |
Jan 23, 2017 | 9.400 | 9.520 | 9.210 | 9.220 | 1,694,470 | -0.25(-2.64%) |
Jan 20, 2017 | 9.330 | 9.570 | 9.260 | 9.470 | 3,846,434 | +0.21(+2.27%) |
Jan 19, 2017 | 10.73 | 10.73 | 9.200 | 9.260 | 9,571,153 | -1.89(-16.95%) |
Jan 18, 2017 | 11.28 | 11.37 | 11.03 | 11.15 | 1,693,465 | -0.13(-1.15%) |
Jan 17, 2017 | 11.31 | 11.79 | 11.18 | 11.28 | 2,462,399 | -0.14(-1.23%) |
Jan 13, 2017 | 11.42 | 11.42 | 11.42 | 0 | +0.44(+4.01%) | |
Jan 12, 2017 | 11.16 | 11.20 | 10.87 | 10.98 | 2,074,444 | -0.18(-1.61%) |
Jan 11, 2017 | 11.29 | 11.45 | 11.05 | 11.16 | 1,494,560 | -0.11(-0.98%) |
Jan 10, 2017 | 11.08 | 11.38 | 11.04 | 11.27 | 1,882,917 | +0.22(+1.99%) |
Jan 09, 2017 | 11.04 | 11.13 | 10.81 | 11.05 | 1,750,227 | +0.01(+0.09%) |
Jan 06, 2017 | 11.28 | 11.28 | 11.04 | 11.04 | 1,258,135 | -0.18(-1.60%) |
Jan 05, 2017 | 11.44 | 11.47 | 10.96 | 11.22 | 3,148,310 | -0.23(-2.01%) |
Jan 04, 2017 | 11.10 | 11.72 | 11.08 | 11.45 | 2,755,744 | +0.42(+3.81%) |