Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 8.674 | 8.827 | 8.433 | 8.783 | 505,833 | +0.17(+2.03%) |
Mar 30, 2017 | 8.805 | 8.991 | 8.608 | 8.608 | 620,005 | -0.07(-0.76%) |
Mar 29, 2017 | 8.521 | 9.023 | 8.452 | 8.674 | 537,831 | +0.28(+3.39%) |
Mar 28, 2017 | 8.128 | 8.543 | 8.128 | 8.390 | 455,701 | +0.26(+3.23%) |
Mar 27, 2017 | 8.040 | 8.171 | 7.996 | 8.128 | 245,589 | -0.02(-0.27%) |
Mar 24, 2017 | 8.412 | 8.412 | 8.018 | 8.149 | 402,934 | -0.22(-2.61%) |
Mar 23, 2017 | 7.996 | 8.390 | 7.909 | 8.368 | 496,590 | +0.44(+5.51%) |
Mar 22, 2017 | 7.822 | 7.996 | 7.669 | 7.931 | 317,948 | +0.11(+1.40%) |
Mar 21, 2017 | 7.887 | 7.919 | 7.625 | 7.822 | 412,963 | +0.00(+0.00%) |
Mar 20, 2017 | 7.734 | 7.909 | 7.603 | 7.822 | 400,806 | +0.13(+1.70%) |
Mar 17, 2017 | 7.581 | 7.756 | 7.494 | 7.691 | 731,156 | +0.20(+2.62%) |
Mar 16, 2017 | 7.865 | 8.193 | 7.472 | 7.494 | 894,874 | -0.31(-3.92%) |
Mar 15, 2017 | 7.188 | 7.822 | 7.123 | 7.800 | 765,088 | +0.70(+9.85%) |
Mar 14, 2017 | 7.079 | 7.144 | 6.838 | 7.101 | 676,078 | -0.13(-1.81%) |
Mar 13, 2017 | 7.494 | 7.944 | 7.122 | 7.232 | 848,126 | -0.28(-3.78%) |
Mar 10, 2017 | 6.926 | 7.756 | 6.926 | 7.516 | 1,160,539 | +0.66(+9.55%) |
Mar 09, 2017 | 7.035 | 7.210 | 6.554 | 6.860 | 1,466,154 | -0.37(-5.14%) |
Mar 08, 2017 | 7.538 | 7.734 | 7.035 | 7.232 | 1,438,571 | -0.52(-6.76%) |
Mar 07, 2017 | 8.149 | 8.149 | 7.647 | 7.756 | 1,114,933 | -0.42(-5.08%) |
Mar 06, 2017 | 8.149 | 8.390 | 7.996 | 8.171 | 542,895 | +0.00(+0.00%) |
Mar 03, 2017 | 7.778 | 8.259 | 7.615 | 8.171 | 998,368 | +0.17(+2.19%) |
Mar 02, 2017 | 8.259 | 8.543 | 7.756 | 7.996 | 2,278,665 | -0.81(-9.18%) |
Mar 01, 2017 | 8.739 | 8.892 | 8.434 | 8.805 | 808,247 | +0.20(+2.28%) |
Feb 28, 2017 | 8.739 | 8.827 | 8.171 | 8.608 | 1,681,950 | -0.46(-5.06%) |
Feb 27, 2017 | 9.176 | 10.47 | 9.023 | 9.067 | 2,105,237 | -0.24(-2.58%) |
Feb 24, 2017 | 10.01 | 10.01 | 7.669 | 9.307 | 4,715,131 | -1.42(-13.24%) |
Feb 23, 2017 | 12.76 | 13.11 | 10.27 | 10.73 | 2,716,878 | -2.03(-15.92%) |
Feb 22, 2017 | 13.31 | 13.31 | 12.52 | 12.76 | 599,934 | -0.59(-4.42%) |
Feb 21, 2017 | 13.13 | 13.63 | 13.09 | 13.35 | 362,558 | +0.44(+3.38%) |
Feb 17, 2017 | 12.91 | 12.91 | 12.91 | 0 | -0.02(-0.17%) | |
Feb 16, 2017 | 13.09 | 13.18 | 12.87 | 12.93 | 269,688 | -0.17(-1.33%) |
Feb 15, 2017 | 13.20 | 13.28 | 12.98 | 13.11 | 209,307 | -0.20(-1.48%) |
Feb 14, 2017 | 13.68 | 13.68 | 13.21 | 13.31 | 258,545 | -0.22(-1.61%) |
Feb 13, 2017 | 13.17 | 13.68 | 13.17 | 13.52 | 365,096 | +0.31(+2.31%) |
Feb 10, 2017 | 12.98 | 13.39 | 12.95 | 13.22 | 258,694 | +0.35(+2.72%) |
Feb 09, 2017 | 12.50 | 12.93 | 12.50 | 12.87 | 349,914 | +0.39(+3.15%) |
Feb 08, 2017 | 12.67 | 12.69 | 12.07 | 12.48 | 735,007 | -0.28(-2.23%) |
Feb 07, 2017 | 13.13 | 13.31 | 12.74 | 12.76 | 492,065 | -0.50(-3.79%) |
Feb 06, 2017 | 13.48 | 13.57 | 13.17 | 13.26 | 250,231 | -0.15(-1.14%) |
Feb 03, 2017 | 13.43 | 13.55 | 13.11 | 13.41 | 238,376 | +0.09(+0.66%) |
Feb 02, 2017 | 13.66 | 13.68 | 12.94 | 13.33 | 522,631 | -0.33(-2.40%) |
Feb 01, 2017 | 13.89 | 13.89 | 13.50 | 13.66 | 256,501 | -0.15(-1.11%) |
Jan 31, 2017 | 13.98 | 14.07 | 13.66 | 13.81 | 324,683 | -0.24(-1.71%) |
Jan 30, 2017 | 14.35 | 14.40 | 13.68 | 14.05 | 518,060 | -0.28(-1.98%) |
Jan 27, 2017 | 14.14 | 14.40 | 13.79 | 14.33 | 582,977 | +0.35(+2.50%) |
Jan 26, 2017 | 13.68 | 14.00 | 13.68 | 13.98 | 413,423 | +0.44(+3.23%) |
Jan 25, 2017 | 13.39 | 13.81 | 13.38 | 13.55 | 586,135 | +0.20(+1.47%) |
Jan 24, 2017 | 13.07 | 13.46 | 13.04 | 13.35 | 443,258 | +0.42(+3.21%) |
Jan 23, 2017 | 13.11 | 13.17 | 12.80 | 12.93 | 452,668 | -0.04(-0.34%) |
Jan 20, 2017 | 13.09 | 13.33 | 12.91 | 12.98 | 611,805 | +0.31(+2.41%) |
Jan 19, 2017 | 12.58 | 13.09 | 12.54 | 12.67 | 520,695 | +0.17(+1.40%) |
Jan 18, 2017 | 12.80 | 12.86 | 12.23 | 12.50 | 544,918 | -0.39(-3.05%) |
Jan 17, 2017 | 12.85 | 13.09 | 12.85 | 12.89 | 427,957 | +0.07(+0.51%) |
Jan 13, 2017 | 12.82 | 12.82 | 12.82 | 0 | -0.24(-1.84%) | |
Jan 12, 2017 | 13.41 | 13.46 | 12.72 | 13.07 | 465,859 | -0.15(-1.16%) |
Jan 11, 2017 | 12.74 | 13.39 | 12.61 | 13.22 | 820,168 | +0.70(+5.56%) |
Jan 10, 2017 | 12.65 | 13.20 | 12.44 | 12.52 | 1,316,268 | +0.02(+0.17%) |
Jan 09, 2017 | 12.01 | 12.56 | 11.85 | 12.50 | 1,349,315 | +0.97(+8.42%) |
Jan 06, 2017 | 11.23 | 11.63 | 11.19 | 11.53 | 888,643 | +0.40(+3.61%) |
Jan 05, 2017 | 10.87 | 11.23 | 10.84 | 11.13 | 622,959 | +0.34(+3.13%) |
Jan 04, 2017 | 10.73 | 10.87 | 10.62 | 10.79 | 557,098 | +0.27(+2.61%) |