Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 9.160 | 9.550 | 8.980 | 9.420 | 126,383 | +0.25(+2.73%) |
Mar 30, 2017 | 8.850 | 9.490 | 8.662 | 9.170 | 87,944 | +0.42(+4.80%) |
Mar 29, 2017 | 9.050 | 9.110 | 8.617 | 8.750 | 68,148 | -0.26(-2.89%) |
Mar 28, 2017 | 8.720 | 9.220 | 8.680 | 9.010 | 154,924 | +0.23(+2.62%) |
Mar 27, 2017 | 8.750 | 9.140 | 8.660 | 8.780 | 116,614 | -0.10(-1.13%) |
Mar 24, 2017 | 8.350 | 9.080 | 8.350 | 8.880 | 62,735 | +0.50(+5.97%) |
Mar 23, 2017 | 8.340 | 8.600 | 8.340 | 8.380 | 18,047 | +0.21(+2.57%) |
Mar 22, 2017 | 8.250 | 8.550 | 8.050 | 8.170 | 36,015 | -0.19(-2.27%) |
Mar 21, 2017 | 8.930 | 8.930 | 8.175 | 8.360 | 55,778 | -0.65(-7.21%) |
Mar 20, 2017 | 8.650 | 9.510 | 8.570 | 9.010 | 64,696 | +0.43(+5.01%) |
Mar 17, 2017 | 8.130 | 9.289 | 8.000 | 8.580 | 94,593 | +0.45(+5.54%) |
Mar 16, 2017 | 7.560 | 8.480 | 7.560 | 8.130 | 46,875 | +0.38(+4.90%) |
Mar 15, 2017 | 7.860 | 7.940 | 7.270 | 7.750 | 79,647 | -0.07(-0.83%) |
Mar 14, 2017 | 8.080 | 8.160 | 7.320 | 7.815 | 43,568 | -0.33(-4.11%) |
Mar 13, 2017 | 8.360 | 8.400 | 7.950 | 8.150 | 43,907 | -0.20(-2.40%) |
Mar 10, 2017 | 8.700 | 9.240 | 7.890 | 8.350 | 90,458 | -0.27(-3.13%) |
Mar 09, 2017 | 9.150 | 9.150 | 8.162 | 8.620 | 145,149 | -0.82(-8.69%) |
Mar 08, 2017 | 10.76 | 10.80 | 9.400 | 9.441 | 73,048 | -1.54(-14.02%) |
Mar 07, 2017 | 11.78 | 11.78 | 10.87 | 10.98 | 46,911 | -0.93(-7.81%) |
Mar 06, 2017 | 12.64 | 12.64 | 11.80 | 11.91 | 20,820 | -0.70(-5.55%) |
Mar 03, 2017 | 13.11 | 13.11 | 12.29 | 12.61 | 32,825 | +0.09(+0.72%) |
Mar 02, 2017 | 12.77 | 13.10 | 12.33 | 12.52 | 55,557 | +0.03(+0.24%) |
Mar 01, 2017 | 12.36 | 12.65 | 11.80 | 12.49 | 69,270 | +0.44(+3.65%) |
Feb 28, 2017 | 12.24 | 12.24 | 11.71 | 12.05 | 30,086 | -0.34(-2.74%) |
Feb 27, 2017 | 11.46 | 12.39 | 11.22 | 12.39 | 27,061 | +0.78(+6.72%) |
Feb 24, 2017 | 11.45 | 11.76 | 11.42 | 11.61 | 8,805 | +0.05(+0.43%) |
Feb 23, 2017 | 11.92 | 11.92 | 11.45 | 11.56 | 15,390 | -0.29(-2.45%) |
Feb 22, 2017 | 12.19 | 12.19 | 11.25 | 11.85 | 38,495 | -0.39(-3.19%) |
Feb 21, 2017 | 11.76 | 12.25 | 11.59 | 12.24 | 27,226 | +0.54(+4.62%) |
Feb 17, 2017 | 11.70 | 11.70 | 11.70 | 0 | -0.12(-1.02%) | |
Feb 16, 2017 | 12.15 | 12.15 | 11.70 | 11.82 | 15,899 | -0.15(-1.25%) |
Feb 15, 2017 | 11.43 | 12.07 | 11.19 | 11.97 | 75,212 | +0.42(+3.64%) |
Feb 14, 2017 | 11.08 | 11.68 | 10.72 | 11.55 | 50,114 | +0.36(+3.22%) |
Feb 13, 2017 | 10.37 | 11.20 | 10.27 | 11.19 | 92,831 | +0.67(+6.37%) |
Feb 10, 2017 | 10.58 | 10.94 | 10.50 | 10.52 | 46,973 | -0.23(-2.14%) |
Feb 09, 2017 | 10.51 | 10.77 | 10.36 | 10.75 | 34,238 | +0.29(+2.77%) |
Feb 08, 2017 | 10.51 | 10.89 | 10.36 | 10.46 | 9,714 | +0.15(+1.45%) |
Feb 07, 2017 | 10.55 | 10.90 | 10.30 | 10.31 | 12,566 | -0.22(-2.09%) |
Feb 06, 2017 | 10.91 | 10.91 | 10.31 | 10.53 | 17,870 | -0.42(-3.84%) |
Feb 03, 2017 | 10.42 | 11.46 | 10.42 | 10.95 | 12,029 | +0.52(+4.99%) |
Feb 02, 2017 | 10.46 | 10.75 | 10.27 | 10.43 | 11,413 | -0.14(-1.32%) |
Feb 01, 2017 | 10.50 | 10.77 | 10.38 | 10.57 | 40,618 | +0.10(+0.96%) |
Jan 31, 2017 | 10.46 | 10.65 | 10.25 | 10.47 | 16,389 | -0.01(-0.10%) |
Jan 30, 2017 | 10.85 | 10.85 | 10.48 | 10.48 | 4,359 | -0.37(-3.41%) |
Jan 27, 2017 | 11.09 | 11.17 | 10.69 | 10.85 | 15,619 | -0.16(-1.45%) |
Jan 26, 2017 | 10.94 | 11.50 | 10.94 | 11.01 | 21,035 | -0.12(-1.08%) |
Jan 25, 2017 | 10.54 | 11.80 | 10.54 | 11.13 | 49,100 | +0.28(+2.58%) |
Jan 24, 2017 | 10.30 | 11.24 | 10.08 | 10.85 | 45,044 | +0.52(+5.03%) |
Jan 23, 2017 | 11.64 | 11.69 | 10.13 | 10.33 | 94,472 | -1.39(-11.86%) |
Jan 20, 2017 | 11.84 | 12.11 | 11.60 | 11.72 | 78,640 | -0.18(-1.51%) |
Jan 19, 2017 | 11.97 | 12.24 | 11.25 | 11.90 | 47,222 | +0.01(+0.08%) |
Jan 18, 2017 | 12.11 | 12.15 | 10.80 | 11.89 | 129,171 | -0.10(-0.83%) |
Jan 17, 2017 | 13.20 | 13.20 | 11.77 | 11.99 | 80,799 | -1.19(-9.03%) |
Jan 13, 2017 | 13.18 | 13.18 | 13.18 | 0 | -1.07(-7.51%) | |
Jan 12, 2017 | 14.31 | 14.73 | 14.12 | 14.25 | 9,190 | -0.20(-1.38%) |
Jan 11, 2017 | 14.73 | 14.84 | 14.02 | 14.45 | 36,273 | -0.43(-2.89%) |
Jan 10, 2017 | 14.34 | 15.21 | 14.31 | 14.88 | 27,279 | +0.72(+5.08%) |
Jan 09, 2017 | 14.53 | 14.61 | 13.84 | 14.16 | 31,769 | -0.37(-2.55%) |
Jan 06, 2017 | 14.71 | 15.13 | 14.51 | 14.53 | 21,685 | -0.14(-0.95%) |
Jan 05, 2017 | 14.26 | 14.81 | 14.26 | 14.67 | 34,367 | -0.06(-0.41%) |
Jan 04, 2017 | 14.96 | 15.40 | 14.73 | 14.73 | 29,666 | -0.11(-0.74%) |