Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 7.773 | 8.178 | 7.741 | 8.032 | 1,873,468 | +0.26(+3.33%) |
Mar 30, 2017 | 8.162 | 8.194 | 7.741 | 7.773 | 902,400 | -0.29(-3.61%) |
Mar 29, 2017 | 7.968 | 8.130 | 7.806 | 8.065 | 734,970 | +0.06(+0.81%) |
Mar 28, 2017 | 7.676 | 8.065 | 7.676 | 8.000 | 1,229,161 | +0.29(+3.78%) |
Mar 27, 2017 | 7.838 | 7.871 | 7.547 | 7.709 | 595,017 | -0.13(-1.65%) |
Mar 24, 2017 | 7.968 | 8.065 | 7.709 | 7.838 | 1,171,240 | -0.06(-0.82%) |
Mar 23, 2017 | 7.838 | 7.968 | 7.709 | 7.903 | 849,871 | +0.03(+0.41%) |
Mar 22, 2017 | 7.903 | 8.032 | 7.676 | 7.871 | 912,686 | -0.06(-0.82%) |
Mar 21, 2017 | 8.292 | 8.292 | 7.822 | 7.935 | 1,404,216 | -0.29(-3.54%) |
Mar 20, 2017 | 8.097 | 8.324 | 7.903 | 8.227 | 789,324 | +0.06(+0.79%) |
Mar 17, 2017 | 8.065 | 8.194 | 7.903 | 8.162 | 2,379,784 | +0.26(+3.28%) |
Mar 16, 2017 | 8.130 | 8.130 | 7.806 | 7.903 | 747,028 | -0.16(-2.01%) |
Mar 15, 2017 | 7.773 | 8.113 | 7.676 | 8.065 | 944,902 | +0.42(+5.51%) |
Mar 14, 2017 | 7.806 | 7.903 | 7.491 | 7.644 | 871,953 | -0.29(-3.67%) |
Mar 13, 2017 | 8.259 | 7.871 | 7.935 | 812,442 | -0.06(-0.81%) | |
Mar 10, 2017 | 8.097 | 8.097 | 7.806 | 8.000 | 977,846 | +0.00(+0.00%) |
Mar 09, 2017 | 7.968 | 8.097 | 7.741 | 8.000 | 1,557,494 | -0.06(-0.80%) |
Mar 08, 2017 | 8.551 | 8.551 | 8.065 | 8.065 | 1,099,698 | -0.49(-5.68%) |
Mar 07, 2017 | 8.713 | 8.875 | 8.454 | 8.551 | 839,771 | -0.19(-2.22%) |
Mar 06, 2017 | 8.777 | 8.842 | 8.486 | 8.745 | 684,457 | -0.13(-1.46%) |
Mar 03, 2017 | 8.648 | 8.956 | 8.615 | 8.875 | 1,072,679 | +0.13(+1.48%) |
Mar 02, 2017 | 9.004 | 9.069 | 8.713 | 8.745 | 977,499 | -0.26(-2.88%) |
Mar 01, 2017 | 8.972 | 9.296 | 8.842 | 9.004 | 1,200,841 | +0.16(+1.83%) |
Feb 28, 2017 | 9.231 | 9.231 | 8.680 | 8.842 | 2,112,458 | -0.45(-4.88%) |
Feb 27, 2017 | 8.680 | 9.425 | 8.632 | 9.296 | 1,807,288 | +0.65(+7.49%) |
Feb 24, 2017 | 9.069 | 9.134 | 8.615 | 8.648 | 1,544,507 | -0.36(-3.96%) |
Feb 23, 2017 | 9.879 | 10.04 | 8.648 | 9.004 | 2,214,463 | -1.26(-12.30%) |
Feb 22, 2017 | 10.27 | 10.56 | 10.17 | 10.27 | 846,722 | -0.06(-0.63%) |
Feb 21, 2017 | 10.33 | 10.46 | 10.20 | 10.33 | 580,884 | +0.10(+0.95%) |
Feb 17, 2017 | 10.23 | 10.23 | 10.23 | 0 | -0.03(-0.32%) | |
Feb 16, 2017 | 10.59 | 10.62 | 10.07 | 10.27 | 633,324 | -0.23(-2.16%) |
Feb 15, 2017 | 10.23 | 10.62 | 10.23 | 10.49 | 916,636 | +0.16(+1.57%) |
Feb 14, 2017 | 10.23 | 10.56 | 10.14 | 10.33 | 902,857 | +0.23(+2.24%) |
Feb 13, 2017 | 10.20 | 10.20 | 9.846 | 10.11 | 468,019 | -0.06(-0.64%) |
Feb 10, 2017 | 10.17 | 10.59 | 10.11 | 10.17 | 1,112,841 | +0.00(+0.00%) |
Feb 09, 2017 | 9.814 | 10.36 | 9.814 | 10.17 | 1,303,683 | +0.45(+4.67%) |
Feb 08, 2017 | 9.555 | 9.781 | 9.263 | 9.717 | 631,547 | +0.06(+0.67%) |
Feb 07, 2017 | 9.749 | 9.814 | 9.587 | 9.652 | 468,655 | -0.10(-1.00%) |
Feb 06, 2017 | 9.879 | 9.976 | 9.490 | 9.749 | 596,988 | -0.15(-1.51%) |
Feb 03, 2017 | 9.416 | 9.898 | 9.320 | 9.898 | 444,098 | +0.55(+5.84%) |
Feb 02, 2017 | 9.545 | 9.545 | 9.267 | 9.352 | 489,425 | -0.13(-1.36%) |
Feb 01, 2017 | 9.512 | 9.577 | 9.191 | 9.480 | 537,235 | +0.10(+1.03%) |
Jan 31, 2017 | 9.159 | 9.512 | 9.030 | 9.384 | 739,572 | +0.22(+2.46%) |
Jan 30, 2017 | 9.480 | 9.480 | 8.934 | 9.159 | 741,791 | -0.39(-4.04%) |
Jan 27, 2017 | 9.448 | 9.930 | 9.448 | 9.545 | 1,088,205 | +0.03(+0.34%) |
Jan 26, 2017 | 9.705 | 9.866 | 9.448 | 9.512 | 1,091,102 | -0.16(-1.66%) |
Jan 25, 2017 | 9.737 | 10.06 | 9.545 | 9.673 | 1,362,491 | -0.03(-0.33%) |
Jan 24, 2017 | 9.480 | 9.818 | 9.352 | 9.705 | 1,549,816 | +0.29(+3.07%) |
Jan 23, 2017 | 9.384 | 9.496 | 9.127 | 9.416 | 596,548 | +0.00(+0.00%) |
Jan 20, 2017 | 9.802 | 9.898 | 9.416 | 9.416 | 946,375 | -0.26(-2.66%) |
Jan 19, 2017 | 9.770 | 9.866 | 9.512 | 9.673 | 538,629 | +0.00(+0.00%) |
Jan 18, 2017 | 9.705 | 9.737 | 9.512 | 9.673 | 810,454 | -0.06(-0.66%) |
Jan 17, 2017 | 10.06 | 10.06 | 9.673 | 9.737 | 1,356,731 | -0.13(-1.30%) |
Jan 13, 2017 | 9.866 | 9.866 | 9.866 | 0 | +0.00(+0.00%) | |
Jan 12, 2017 | 9.737 | 9.962 | 9.512 | 9.866 | 920,463 | +0.16(+1.66%) |
Jan 11, 2017 | 9.512 | 10.03 | 9.320 | 9.705 | 1,315,889 | +0.19(+2.03%) |
Jan 10, 2017 | 8.838 | 9.577 | 8.677 | 9.512 | 986,884 | +0.77(+8.82%) |
Jan 09, 2017 | 8.934 | 8.998 | 8.741 | 8.741 | 543,724 | -0.29(-3.20%) |
Jan 06, 2017 | 9.223 | 9.255 | 8.966 | 9.030 | 756,142 | -0.19(-2.09%) |
Jan 05, 2017 | 9.320 | 9.448 | 9.127 | 9.223 | 722,500 | -0.13(-1.37%) |
Jan 04, 2017 | 8.902 | 9.384 | 8.870 | 9.352 | 663,358 | +0.51(+5.82%) |