Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 7.860 | 8.130 | 7.830 | 8.080 | 2,946,684 | +0.22(+2.80%) |
Mar 30, 2017 | 7.810 | 7.910 | 7.740 | 7.860 | 1,882,822 | -0.06(-0.76%) |
Mar 29, 2017 | 7.860 | 8.085 | 7.820 | 7.920 | 2,214,347 | +0.03(+0.38%) |
Mar 28, 2017 | 8.120 | 8.200 | 7.780 | 7.890 | 3,302,075 | -0.22(-2.71%) |
Mar 27, 2017 | 8.090 | 8.160 | 7.840 | 8.110 | 3,334,784 | +0.25(+3.18%) |
Mar 24, 2017 | 7.890 | 7.980 | 7.810 | 7.860 | 2,388,871 | -0.06(-0.76%) |
Mar 23, 2017 | 7.870 | 7.970 | 7.710 | 7.920 | 3,307,970 | +0.08(+1.02%) |
Mar 22, 2017 | 7.960 | 8.010 | 7.790 | 7.840 | 3,254,637 | -0.07(-0.88%) |
Mar 21, 2017 | 7.980 | 8.070 | 7.720 | 7.910 | 4,437,432 | -0.07(-0.88%) |
Mar 20, 2017 | 7.970 | 8.040 | 7.820 | 7.980 | 2,564,300 | +0.03(+0.38%) |
Mar 17, 2017 | 8.040 | 8.170 | 7.860 | 7.950 | 5,053,366 | -0.08(-1.00%) |
Mar 16, 2017 | 8.290 | 8.300 | 7.940 | 8.030 | 3,423,893 | -0.06(-0.74%) |
Mar 15, 2017 | 7.450 | 8.140 | 7.390 | 8.090 | 4,608,253 | +0.71(+9.62%) |
Mar 14, 2017 | 7.690 | 7.730 | 7.300 | 7.380 | 2,667,988 | -0.35(-4.53%) |
Mar 13, 2017 | 7.846 | 7.490 | 7.730 | 3,126,591 | +0.17(+2.25%) | |
Mar 10, 2017 | 7.400 | 7.660 | 7.340 | 7.560 | 3,026,054 | +0.23(+3.14%) |
Mar 09, 2017 | 7.420 | 7.600 | 7.320 | 7.330 | 2,718,443 | -0.17(-2.27%) |
Mar 08, 2017 | 7.460 | 7.675 | 7.430 | 7.500 | 3,043,416 | -0.10(-1.32%) |
Mar 07, 2017 | 7.610 | 7.895 | 7.520 | 7.600 | 4,398,045 | -0.13(-1.68%) |
Mar 06, 2017 | 8.090 | 8.090 | 7.665 | 7.730 | 3,678,873 | -0.45(-5.50%) |
Mar 03, 2017 | 7.950 | 8.225 | 7.770 | 8.180 | 8,318,565 | +0.17(+2.12%) |
Mar 02, 2017 | 8.370 | 8.490 | 7.890 | 8.010 | 5,229,022 | -0.55(-6.43%) |
Mar 01, 2017 | 8.340 | 8.570 | 8.230 | 8.560 | 7,024,560 | -0.03(-0.35%) |
Feb 28, 2017 | 8.580 | 8.725 | 8.350 | 8.590 | 4,620,496 | +0.10(+1.18%) |
Feb 27, 2017 | 8.720 | 9.230 | 8.420 | 8.490 | 8,002,176 | -0.26(-2.97%) |
Feb 24, 2017 | 9.050 | 9.136 | 8.730 | 8.750 | 3,656,353 | -0.12(-1.35%) |
Feb 23, 2017 | 9.030 | 9.160 | 8.770 | 8.870 | 4,244,819 | +0.05(+0.57%) |
Feb 22, 2017 | 8.890 | 9.052 | 8.710 | 8.820 | 4,394,498 | -0.34(-3.71%) |
Feb 21, 2017 | 8.720 | 9.300 | 8.670 | 9.160 | 5,132,821 | +0.28(+3.15%) |
Feb 17, 2017 | 8.880 | 8.880 | 8.880 | 0 | -0.25(-2.74%) | |
Feb 16, 2017 | 9.220 | 9.340 | 9.075 | 9.130 | 4,872,003 | -0.02(-0.22%) |
Feb 15, 2017 | 9.240 | 9.275 | 9.040 | 9.150 | 4,936,224 | -0.17(-1.82%) |
Feb 14, 2017 | 9.500 | 9.790 | 9.205 | 9.320 | 5,615,551 | -0.06(-0.64%) |
Feb 13, 2017 | 9.410 | 9.750 | 9.340 | 9.380 | 5,567,378 | -0.06(-0.64%) |
Feb 10, 2017 | 9.310 | 9.680 | 9.200 | 9.440 | 6,580,664 | +0.05(+0.53%) |
Feb 09, 2017 | 12.02 | 11.57 | 9.370 | 9.390 | 15,654,096 | -2.63(-21.88%) |
Feb 08, 2017 | 11.85 | 12.09 | 11.72 | 12.02 | 3,568,901 | +0.34(+2.91%) |
Feb 07, 2017 | 11.86 | 11.96 | 11.57 | 11.68 | 2,961,537 | -0.24(-2.01%) |
Feb 06, 2017 | 11.91 | 11.95 | 11.56 | 11.92 | 3,452,011 | +0.23(+1.97%) |
Feb 03, 2017 | 11.51 | 11.82 | 11.43 | 11.69 | 2,883,761 | +0.17(+1.48%) |
Feb 02, 2017 | 11.86 | 11.94 | 11.43 | 11.52 | 3,688,424 | -0.02(-0.17%) |
Feb 01, 2017 | 11.49 | 11.64 | 11.26 | 11.54 | 2,935,683 | -0.11(-0.94%) |
Jan 31, 2017 | 11.69 | 11.76 | 11.50 | 11.65 | 3,403,773 | +0.26(+2.28%) |
Jan 30, 2017 | 11.30 | 11.44 | 11.13 | 11.39 | 3,871,623 | +0.13(+1.15%) |
Jan 27, 2017 | 11.00 | 11.30 | 10.97 | 11.26 | 2,234,116 | +0.21(+1.90%) |
Jan 26, 2017 | 11.05 | 11.23 | 10.97 | 11.05 | 2,669,334 | -0.38(-3.32%) |
Jan 25, 2017 | 11.60 | 11.61 | 11.15 | 11.43 | 4,402,439 | -0.41(-3.46%) |
Jan 24, 2017 | 11.94 | 12.30 | 11.67 | 11.84 | 3,830,073 | -0.06(-0.50%) |
Jan 23, 2017 | 11.59 | 12.05 | 11.50 | 11.90 | 3,787,040 | +0.49(+4.29%) |
Jan 20, 2017 | 11.18 | 11.55 | 11.12 | 11.41 | 2,868,075 | +0.22(+1.97%) |
Jan 19, 2017 | 11.31 | 11.43 | 11.01 | 11.19 | 2,896,199 | -0.28(-2.44%) |
Jan 18, 2017 | 11.63 | 11.81 | 11.31 | 11.47 | 3,464,978 | -0.13(-1.12%) |
Jan 17, 2017 | 11.87 | 11.93 | 11.54 | 11.60 | 3,897,490 | +0.21(+1.84%) |
Jan 13, 2017 | 11.39 | 11.39 | 11.39 | 0 | +0.50(+4.59%) | |
Jan 12, 2017 | 11.34 | 11.35 | 10.73 | 10.89 | 3,772,881 | -0.07(-0.64%) |
Jan 11, 2017 | 10.91 | 11.22 | 10.56 | 10.96 | 4,209,482 | -0.01(-0.09%) |
Jan 10, 2017 | 10.69 | 11.17 | 10.67 | 10.97 | 3,941,915 | +0.39(+3.69%) |
Jan 09, 2017 | 10.84 | 10.95 | 10.51 | 10.58 | 4,730,179 | +0.05(+0.47%) |
Jan 06, 2017 | 11.14 | 11.35 | 10.44 | 10.53 | 4,990,860 | -0.71(-6.32%) |
Jan 05, 2017 | 10.14 | 11.29 | 10.12 | 11.24 | 7,238,839 | +1.32(+13.31%) |
Jan 04, 2017 | 9.820 | 9.930 | 9.645 | 9.920 | 4,182,319 | +0.18(+1.85%) |