Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 10.31 | 10.84 | 9.963 | 10.18 | 40,811 | -0.75(-6.83%) |
Mar 30, 2017 | 11.02 | 11.54 | 10.60 | 10.93 | 53,431 | -0.57(-4.96%) |
Mar 29, 2017 | 11.72 | 12.07 | 10.97 | 11.50 | 86,448 | -0.14(-1.17%) |
Mar 28, 2017 | 12.07 | 12.47 | 11.29 | 11.63 | 41,125 | -0.26(-2.21%) |
Mar 27, 2017 | 10.94 | 12.07 | 10.91 | 11.90 | 64,160 | +1.14(+10.57%) |
Mar 24, 2017 | 10.54 | 10.85 | 10.54 | 10.76 | 10,225 | +0.17(+1.65%) |
Mar 23, 2017 | 10.94 | 11.35 | 10.15 | 10.59 | 43,314 | -0.22(-2.02%) |
Mar 22, 2017 | 10.24 | 10.94 | 9.696 | 10.80 | 64,703 | +0.74(+7.39%) |
Mar 21, 2017 | 9.404 | 11.15 | 9.212 | 10.06 | 95,749 | +1.25(+14.14%) |
Mar 20, 2017 | 9.404 | 9.404 | 8.748 | 8.814 | 20,154 | -0.20(-2.18%) |
Mar 17, 2017 | 9.404 | 9.579 | 9.010 | 9.010 | 58,786 | -0.35(-3.74%) |
Mar 16, 2017 | 9.404 | 9.448 | 9.229 | 9.360 | 12,298 | +0.13(+1.42%) |
Mar 15, 2017 | 9.142 | 9.404 | 9.010 | 9.229 | 14,037 | +0.17(+1.93%) |
Mar 14, 2017 | 9.015 | 9.098 | 8.923 | 9.054 | 13,768 | +0.04(+0.49%) |
Mar 13, 2017 | 9.010 | 9.404 | 8.923 | 9.010 | 16,093 | +0.13(+1.48%) |
Mar 10, 2017 | 9.098 | 9.185 | 8.879 | 8.879 | 13,100 | -0.22(-2.40%) |
Mar 09, 2017 | 9.098 | 9.229 | 9.098 | 9.098 | 18,102 | +0.04(+0.48%) |
Mar 08, 2017 | 8.879 | 9.098 | 8.617 | 9.054 | 27,142 | +0.70(+8.38%) |
Mar 07, 2017 | 7.873 | 8.486 | 7.436 | 8.354 | 23,014 | +0.52(+6.70%) |
Mar 06, 2017 | 7.611 | 8.136 | 7.611 | 7.829 | 16,241 | +0.13(+1.70%) |
Mar 03, 2017 | 7.873 | 8.004 | 7.655 | 7.698 | 8,625 | -0.26(-3.30%) |
Mar 02, 2017 | 8.092 | 8.311 | 7.961 | 7.961 | 5,565 | -0.13(-1.62%) |
Mar 01, 2017 | 7.655 | 8.223 | 7.480 | 8.092 | 13,372 | +0.39(+5.11%) |
Feb 28, 2017 | 8.048 | 8.048 | 7.567 | 7.698 | 5,883 | -0.35(-4.35%) |
Feb 27, 2017 | 7.392 | 8.092 | 7.217 | 8.048 | 23,910 | +0.26(+3.37%) |
Feb 24, 2017 | 7.786 | 7.873 | 7.655 | 7.786 | 11,387 | +0.04(+0.56%) |
Feb 23, 2017 | 8.442 | 8.575 | 7.179 | 7.742 | 33,649 | -0.83(-9.69%) |
Feb 22, 2017 | 8.573 | 8.836 | 8.534 | 8.573 | 14,566 | -0.17(-2.00%) |
Feb 21, 2017 | 8.442 | 8.748 | 8.223 | 8.748 | 29,041 | +0.44(+5.26%) |
Feb 17, 2017 | 8.311 | 8.311 | 8.311 | 0 | +0.17(+2.15%) | |
Feb 16, 2017 | 7.917 | 8.267 | 7.917 | 8.136 | 18,005 | -0.04(-0.53%) |
Feb 15, 2017 | 8.836 | 8.836 | 6.780 | 8.179 | 88,494 | -0.87(-9.66%) |
Feb 14, 2017 | 9.492 | 10.02 | 8.004 | 9.054 | 52,423 | -0.26(-2.82%) |
Feb 13, 2017 | 8.748 | 10.06 | 8.748 | 9.317 | 58,354 | +0.66(+7.58%) |
Feb 10, 2017 | 8.311 | 8.704 | 8.187 | 8.661 | 31,260 | +0.48(+5.88%) |
Feb 09, 2017 | 8.092 | 8.179 | 8.048 | 8.179 | 15,165 | +0.13(+1.63%) |
Feb 08, 2017 | 8.092 | 8.092 | 7.868 | 8.048 | 16,542 | +0.13(+1.66%) |
Feb 07, 2017 | 7.786 | 7.961 | 7.742 | 7.917 | 37,389 | +0.22(+2.84%) |
Feb 06, 2017 | 7.436 | 7.747 | 7.173 | 7.698 | 18,119 | +0.35(+4.76%) |
Feb 03, 2017 | 6.692 | 7.961 | 6.649 | 7.348 | 39,651 | +0.83(+12.75%) |
Feb 02, 2017 | 6.430 | 6.736 | 6.408 | 6.517 | 13,952 | +0.17(+2.76%) |
Feb 01, 2017 | 6.561 | 6.561 | 6.299 | 6.342 | 38,177 | -0.22(-3.33%) |
Jan 31, 2017 | 6.474 | 6.561 | 6.430 | 6.561 | 9,244 | +0.09(+1.35%) |
Jan 30, 2017 | 6.474 | 6.474 | 6.423 | 6.474 | 2,810 | +0.00(+0.00%) |
Jan 27, 2017 | 6.517 | 6.517 | 6.364 | 6.474 | 14,725 | -0.02(-0.34%) |
Jan 26, 2017 | 6.386 | 6.517 | 6.347 | 6.495 | 18,585 | +0.20(+3.12%) |
Jan 25, 2017 | 6.211 | 6.299 | 6.211 | 6.299 | 7,772 | +0.09(+1.41%) |
Jan 24, 2017 | 6.172 | 6.299 | 6.172 | 6.211 | 19,214 | +0.02(+0.35%) |
Jan 23, 2017 | 6.299 | 6.342 | 6.080 | 6.189 | 17,416 | -0.02(-0.35%) |
Jan 20, 2017 | 6.255 | 6.386 | 6.036 | 6.211 | 20,887 | -0.04(-0.70%) |
Jan 19, 2017 | 5.424 | 6.386 | 5.424 | 6.255 | 59,204 | +0.87(+16.26%) |
Jan 18, 2017 | 5.293 | 5.380 | 5.249 | 5.380 | 16,540 | +0.13(+2.50%) |
Jan 17, 2017 | 6.124 | 6.124 | 4.986 | 5.249 | 35,371 | -0.70(-11.76%) |
Jan 13, 2017 | 5.949 | 5.949 | 5.949 | 0 | +0.00(+0.00%) | |
Jan 12, 2017 | 6.036 | 6.036 | 5.817 | 5.949 | 6,173 | -0.09(-1.45%) |
Jan 11, 2017 | 5.839 | 6.124 | 5.839 | 6.036 | 9,521 | +0.16(+2.66%) |
Jan 10, 2017 | 5.905 | 5.905 | 5.861 | 5.880 | 1,770 | +0.02(+0.31%) |
Jan 09, 2017 | 6.036 | 6.036 | 5.855 | 5.861 | 6,431 | -0.07(-1.11%) |
Jan 06, 2017 | 5.992 | 5.992 | 5.905 | 5.927 | 10,788 | +0.02(+0.37%) |
Jan 05, 2017 | 5.992 | 5.992 | 5.817 | 5.905 | 8,782 | +0.22(+3.85%) |
Jan 04, 2017 | 5.511 | 5.949 | 5.511 | 5.686 | 7,614 | +0.17(+3.17%) |