Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 8.350 | 8.600 | 8.175 | 8.550 | 78,963 | +0.20(+2.40%) |
Mar 30, 2017 | 8.400 | 8.550 | 7.600 | 8.350 | 220,689 | -0.10(-1.18%) |
Mar 29, 2017 | 8.250 | 8.550 | 8.200 | 8.450 | 108,869 | +0.15(+1.81%) |
Mar 28, 2017 | 8.550 | 8.600 | 8.300 | 8.300 | 131,720 | -0.25(-2.92%) |
Mar 27, 2017 | 8.350 | 8.690 | 8.300 | 8.550 | 96,400 | +0.10(+1.18%) |
Mar 24, 2017 | 8.500 | 8.700 | 8.400 | 8.450 | 135,934 | -0.05(-0.59%) |
Mar 23, 2017 | 9.000 | 9.100 | 8.118 | 8.500 | 365,517 | -0.45(-5.03%) |
Mar 22, 2017 | 8.700 | 8.950 | 8.350 | 8.950 | 229,079 | +0.25(+2.87%) |
Mar 21, 2017 | 9.650 | 9.800 | 8.700 | 8.700 | 362,222 | -0.90(-9.38%) |
Mar 20, 2017 | 9.400 | 9.600 | 9.150 | 9.600 | 220,293 | +0.10(+1.05%) |
Mar 17, 2017 | 8.500 | 9.850 | 8.310 | 9.500 | 1,164,292 | -0.65(-6.40%) |
Mar 16, 2017 | 9.800 | 10.29 | 9.675 | 10.15 | 248,435 | +0.35(+3.57%) |
Mar 15, 2017 | 9.750 | 10.15 | 9.650 | 9.800 | 286,333 | +0.05(+0.51%) |
Mar 14, 2017 | 9.800 | 10.00 | 9.050 | 9.750 | 297,493 | -0.15(-1.52%) |
Mar 13, 2017 | 9.750 | 9.950 | 9.500 | 9.900 | 239,029 | +0.15(+1.54%) |
Mar 10, 2017 | 8.900 | 10.00 | 8.900 | 9.750 | 699,502 | +0.95(+10.80%) |
Mar 09, 2017 | 8.150 | 8.850 | 7.900 | 8.800 | 655,024 | +0.65(+7.98%) |
Mar 08, 2017 | 8.200 | 8.300 | 8.050 | 8.150 | 208,037 | +0.15(+1.88%) |
Mar 07, 2017 | 8.500 | 8.550 | 7.900 | 8.000 | 340,547 | -0.45(-5.33%) |
Mar 06, 2017 | 8.700 | 8.750 | 8.350 | 8.450 | 319,147 | -0.35(-3.98%) |
Mar 03, 2017 | 8.250 | 9.050 | 8.050 | 8.800 | 593,837 | +0.55(+6.67%) |
Mar 02, 2017 | 7.900 | 8.650 | 7.800 | 8.250 | 512,252 | +0.25(+3.12%) |
Mar 01, 2017 | 7.200 | 8.000 | 7.050 | 8.000 | 515,484 | +1.00(+14.29%) |
Feb 28, 2017 | 7.100 | 7.245 | 6.850 | 7.000 | 249,397 | -0.05(-0.71%) |
Feb 27, 2017 | 7.000 | 7.150 | 6.750 | 7.050 | 565,241 | +0.20(+2.92%) |
Feb 24, 2017 | 6.450 | 6.900 | 6.400 | 6.850 | 171,675 | +0.40(+6.20%) |
Feb 23, 2017 | 6.650 | 6.650 | 6.350 | 6.450 | 281,672 | -0.20(-3.01%) |
Feb 22, 2017 | 6.950 | 6.950 | 6.550 | 6.650 | 188,035 | -0.30(-4.32%) |
Feb 21, 2017 | 7.150 | 7.450 | 6.800 | 6.950 | 557,560 | +0.15(+2.21%) |
Feb 17, 2017 | 6.800 | 6.800 | 6.800 | 0 | +0.40(+6.25%) | |
Feb 16, 2017 | 6.650 | 6.850 | 6.350 | 6.400 | 175,064 | -0.20(-3.03%) |
Feb 15, 2017 | 6.950 | 7.000 | 6.350 | 6.600 | 366,989 | -0.35(-5.04%) |
Feb 14, 2017 | 6.900 | 7.000 | 6.750 | 6.950 | 151,910 | +0.00(+0.00%) |
Feb 13, 2017 | 6.900 | 6.950 | 6.600 | 6.950 | 253,055 | +0.10(+1.46%) |
Feb 10, 2017 | 6.950 | 7.150 | 6.750 | 6.850 | 395,024 | -0.10(-1.44%) |
Feb 09, 2017 | 6.750 | 7.150 | 6.650 | 6.950 | 372,345 | +0.30(+4.51%) |
Feb 08, 2017 | 6.200 | 6.650 | 6.000 | 6.650 | 323,469 | +0.45(+7.26%) |
Feb 07, 2017 | 6.200 | 6.600 | 6.200 | 6.200 | 415,124 | -0.10(-1.59%) |
Feb 06, 2017 | 6.400 | 6.650 | 6.100 | 6.300 | 544,301 | -0.25(-3.82%) |
Feb 03, 2017 | 5.950 | 7.250 | 5.800 | 6.550 | 1,713,855 | +0.95(+16.96%) |
Feb 02, 2017 | 6.250 | 7.075 | 5.500 | 5.600 | 3,688,556 | -4.15(-42.56%) |
Feb 01, 2017 | 10.35 | 10.40 | 9.550 | 9.750 | 328,283 | -0.45(-4.41%) |
Jan 31, 2017 | 9.700 | 10.55 | 9.600 | 10.20 | 684,000 | +0.50(+5.15%) |
Jan 30, 2017 | 10.15 | 10.18 | 9.555 | 9.700 | 371,555 | -0.50(-4.90%) |
Jan 27, 2017 | 10.45 | 10.50 | 9.950 | 10.20 | 431,116 | -0.20(-1.92%) |
Jan 26, 2017 | 10.95 | 11.20 | 10.30 | 10.40 | 243,073 | -0.45(-4.15%) |
Jan 25, 2017 | 10.80 | 10.95 | 10.50 | 10.85 | 202,507 | +0.25(+2.36%) |
Jan 24, 2017 | 10.45 | 10.75 | 10.15 | 10.60 | 321,811 | +0.20(+1.92%) |
Jan 23, 2017 | 10.45 | 10.70 | 10.28 | 10.40 | 374,318 | +0.00(+0.00%) |
Jan 20, 2017 | 10.40 | 10.85 | 10.28 | 10.40 | 2,326,448 | -0.60(-5.45%) |
Jan 19, 2017 | 11.70 | 11.85 | 11.00 | 11.00 | 134,999 | -0.70(-5.98%) |
Jan 18, 2017 | 11.90 | 12.25 | 11.55 | 11.70 | 149,700 | -0.40(-3.31%) |
Jan 17, 2017 | 12.95 | 12.97 | 11.93 | 12.10 | 129,329 | -0.85(-6.56%) |
Jan 13, 2017 | 12.95 | 12.95 | 12.95 | 0 | -0.30(-2.26%) | |
Jan 12, 2017 | 13.30 | 13.45 | 12.75 | 13.25 | 93,053 | -0.20(-1.49%) |
Jan 11, 2017 | 14.25 | 14.25 | 12.80 | 13.45 | 203,393 | -0.50(-3.58%) |
Jan 10, 2017 | 13.35 | 14.07 | 13.30 | 13.95 | 321,725 | +0.75(+5.68%) |
Jan 09, 2017 | 13.20 | 13.30 | 12.45 | 13.20 | 248,263 | +0.30(+2.33%) |
Jan 06, 2017 | 13.50 | 13.82 | 12.25 | 12.90 | 895,912 | +1.55(+13.66%) |
Jan 05, 2017 | 11.80 | 11.85 | 11.30 | 11.35 | 76,458 | -0.55(-4.62%) |
Jan 04, 2017 | 11.50 | 12.05 | 11.34 | 11.90 | 114,464 | +0.50(+4.39%) |