Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 7.700 | 7.875 | 7.500 | 7.800 | 81,968 | +0.10(+1.30%) |
Mar 30, 2017 | 7.300 | 7.800 | 7.300 | 7.700 | 62,278 | +0.20(+2.67%) |
Mar 29, 2017 | 7.450 | 7.750 | 7.250 | 7.500 | 20,268 | +0.00(+0.00%) |
Mar 28, 2017 | 7.700 | 7.800 | 7.300 | 7.500 | 30,267 | -0.20(-2.60%) |
Mar 27, 2017 | 7.200 | 7.890 | 7.150 | 7.700 | 52,407 | +0.45(+6.21%) |
Mar 24, 2017 | 7.450 | 7.650 | 7.200 | 7.250 | 41,723 | -0.20(-2.68%) |
Mar 23, 2017 | 7.050 | 7.500 | 7.050 | 7.450 | 58,593 | +0.40(+5.67%) |
Mar 22, 2017 | 7.000 | 7.150 | 6.975 | 7.050 | 59,563 | +0.05(+0.71%) |
Mar 21, 2017 | 7.200 | 7.210 | 6.895 | 7.000 | 112,160 | -0.10(-1.41%) |
Mar 20, 2017 | 7.150 | 7.200 | 6.950 | 7.100 | 258,551 | -0.05(-0.70%) |
Mar 17, 2017 | 6.950 | 7.300 | 6.950 | 7.150 | 56,359 | +0.10(+1.42%) |
Mar 16, 2017 | 7.350 | 7.400 | 6.950 | 7.050 | 85,955 | -0.30(-4.08%) |
Mar 15, 2017 | 7.000 | 7.350 | 6.950 | 7.350 | 49,363 | +0.40(+5.76%) |
Mar 14, 2017 | 7.100 | 7.100 | 6.900 | 6.950 | 60,807 | -0.15(-2.11%) |
Mar 13, 2017 | 7.300 | 7.500 | 6.950 | 7.100 | 94,387 | -0.20(-2.74%) |
Mar 10, 2017 | 7.100 | 7.550 | 7.000 | 7.300 | 103,517 | +0.25(+3.55%) |
Mar 09, 2017 | 7.000 | 7.100 | 6.900 | 7.050 | 95,249 | +0.05(+0.71%) |
Mar 08, 2017 | 7.100 | 7.150 | 7.000 | 7.000 | 68,137 | -0.05(-0.71%) |
Mar 07, 2017 | 7.050 | 7.200 | 7.000 | 7.050 | 52,406 | +0.00(+0.00%) |
Mar 06, 2017 | 7.200 | 7.200 | 7.000 | 7.050 | 68,927 | -0.10(-1.40%) |
Mar 03, 2017 | 7.250 | 7.325 | 7.150 | 7.150 | 59,960 | -0.05(-0.69%) |
Mar 02, 2017 | 7.250 | 7.400 | 7.100 | 7.200 | 31,661 | +0.00(+0.00%) |
Mar 01, 2017 | 7.300 | 7.300 | 7.050 | 7.200 | 56,035 | +0.00(+0.00%) |
Feb 28, 2017 | 7.400 | 7.400 | 7.150 | 7.200 | 58,838 | -0.25(-3.36%) |
Feb 27, 2017 | 7.750 | 7.750 | 7.250 | 7.450 | 90,449 | -0.10(-1.32%) |
Feb 24, 2017 | 7.000 | 7.650 | 7.000 | 7.550 | 169,036 | +0.40(+5.59%) |
Feb 23, 2017 | 7.150 | 7.200 | 6.950 | 7.150 | 236,323 | +0.05(+0.70%) |
Feb 22, 2017 | 7.250 | 7.300 | 6.950 | 7.100 | 234,961 | -0.10(-1.39%) |
Feb 21, 2017 | 7.750 | 7.750 | 6.650 | 7.200 | 794,956 | -4.50(-38.46%) |
Feb 17, 2017 | 11.70 | 11.70 | 11.70 | 0 | +0.25(+2.18%) | |
Feb 16, 2017 | 11.45 | 11.50 | 11.00 | 11.45 | 41,087 | +0.05(+0.44%) |
Feb 15, 2017 | 11.10 | 11.45 | 11.05 | 11.40 | 66,751 | +0.20(+1.79%) |
Feb 14, 2017 | 11.20 | 11.25 | 10.90 | 11.20 | 34,794 | +0.10(+0.90%) |
Feb 13, 2017 | 11.05 | 11.17 | 10.85 | 11.10 | 63,273 | +0.15(+1.37%) |
Feb 10, 2017 | 11.00 | 11.02 | 10.70 | 10.95 | 36,726 | +0.05(+0.46%) |
Feb 09, 2017 | 10.40 | 11.00 | 10.40 | 10.90 | 77,571 | +0.50(+4.81%) |
Feb 08, 2017 | 9.900 | 10.50 | 9.800 | 10.40 | 72,390 | +0.35(+3.48%) |
Feb 07, 2017 | 9.575 | 10.15 | 9.575 | 10.05 | 66,618 | +0.45(+4.69%) |
Feb 06, 2017 | 9.650 | 9.750 | 9.525 | 9.600 | 20,997 | +0.00(+0.00%) |
Feb 03, 2017 | 9.550 | 9.750 | 9.400 | 9.600 | 19,776 | +0.15(+1.59%) |
Feb 02, 2017 | 9.600 | 9.600 | 9.275 | 9.450 | 14,776 | -0.05(-0.53%) |
Feb 01, 2017 | 9.950 | 10.10 | 9.500 | 9.500 | 33,063 | -0.40(-4.04%) |
Jan 31, 2017 | 9.400 | 9.950 | 9.400 | 9.900 | 65,981 | +0.35(+3.66%) |
Jan 30, 2017 | 9.300 | 9.700 | 9.125 | 9.550 | 62,190 | +0.10(+1.06%) |
Jan 27, 2017 | 9.650 | 9.700 | 9.200 | 9.450 | 28,264 | -0.20(-2.07%) |
Jan 26, 2017 | 9.850 | 9.850 | 9.175 | 9.650 | 54,619 | -0.15(-1.53%) |
Jan 25, 2017 | 9.400 | 9.900 | 9.200 | 9.800 | 71,195 | +0.35(+3.70%) |
Jan 24, 2017 | 9.250 | 9.600 | 9.100 | 9.450 | 44,632 | +0.00(+0.00%) |
Jan 23, 2017 | 9.200 | 9.500 | 9.124 | 9.450 | 52,705 | +0.20(+2.16%) |
Jan 20, 2017 | 9.150 | 9.300 | 9.000 | 9.250 | 56,588 | +0.10(+1.09%) |
Jan 19, 2017 | 9.400 | 9.450 | 9.100 | 9.150 | 121,757 | -0.25(-2.66%) |
Jan 18, 2017 | 9.750 | 9.900 | 9.300 | 9.400 | 81,160 | -0.30(-3.09%) |
Jan 17, 2017 | 10.00 | 10.00 | 9.460 | 9.700 | 75,002 | -0.25(-2.51%) |
Jan 13, 2017 | 9.950 | 9.950 | 9.950 | 0 | +0.05(+0.51%) | |
Jan 12, 2017 | 9.900 | 10.10 | 9.750 | 9.900 | 48,220 | +0.00(+0.00%) |
Jan 11, 2017 | 10.10 | 10.30 | 9.800 | 9.900 | 160,969 | -0.25(-2.46%) |
Jan 10, 2017 | 10.45 | 10.45 | 9.950 | 10.15 | 88,788 | -0.15(-1.46%) |
Jan 09, 2017 | 10.60 | 10.65 | 10.25 | 10.30 | 22,628 | -0.30(-2.83%) |
Jan 06, 2017 | 10.55 | 10.70 | 10.25 | 10.60 | 14,771 | +0.20(+1.92%) |
Jan 05, 2017 | 10.50 | 10.80 | 10.35 | 10.40 | 32,433 | -0.35(-3.26%) |
Jan 04, 2017 | 10.25 | 11.00 | 10.25 | 10.75 | 84,563 | +0.60(+5.91%) |