Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 8.050 | 8.100 | 7.750 | 8.100 | 471,335 | +0.05(+0.62%) |
Mar 30, 2017 | 8.300 | 8.325 | 7.906 | 8.050 | 391,895 | -0.25(-3.01%) |
Mar 29, 2017 | 8.050 | 8.350 | 7.850 | 8.300 | 493,962 | +0.30(+3.75%) |
Mar 28, 2017 | 7.750 | 8.150 | 7.500 | 8.000 | 497,911 | +0.40(+5.26%) |
Mar 27, 2017 | 6.850 | 7.700 | 6.750 | 7.600 | 435,163 | +0.55(+7.80%) |
Mar 24, 2017 | 6.950 | 7.100 | 6.900 | 7.050 | 132,438 | +0.15(+2.17%) |
Mar 23, 2017 | 6.900 | 7.150 | 6.825 | 6.900 | 211,551 | +0.00(+0.00%) |
Mar 22, 2017 | 6.950 | 7.110 | 6.850 | 6.900 | 239,571 | -0.10(-1.43%) |
Mar 21, 2017 | 7.450 | 7.475 | 6.950 | 7.000 | 400,817 | -0.40(-5.41%) |
Mar 20, 2017 | 7.600 | 7.600 | 7.375 | 7.400 | 274,560 | -0.15(-1.99%) |
Mar 17, 2017 | 7.300 | 7.600 | 7.250 | 7.550 | 720,578 | +0.40(+5.59%) |
Mar 16, 2017 | 7.300 | 7.350 | 7.050 | 7.150 | 328,507 | -0.10(-1.38%) |
Mar 15, 2017 | 7.050 | 7.350 | 6.900 | 7.250 | 292,502 | +0.25(+3.57%) |
Mar 14, 2017 | 6.950 | 7.100 | 6.750 | 7.000 | 366,724 | +0.00(+0.00%) |
Mar 13, 2017 | 6.950 | 7.100 | 6.850 | 7.000 | 225,416 | +0.00(+0.00%) |
Mar 10, 2017 | 6.950 | 6.950 | 6.750 | 7.000 | 351,455 | +0.10(+1.45%) |
Mar 09, 2017 | 6.950 | 7.100 | 6.850 | 6.900 | 219,852 | -0.10(-1.43%) |
Mar 08, 2017 | 7.350 | 7.375 | 6.900 | 7.000 | 293,169 | -0.30(-4.11%) |
Mar 07, 2017 | 7.600 | 7.650 | 7.200 | 7.300 | 260,806 | -0.25(-3.31%) |
Mar 06, 2017 | 7.600 | 7.800 | 7.500 | 7.550 | 273,747 | -0.15(-1.95%) |
Mar 03, 2017 | 8.100 | 8.100 | 7.500 | 7.700 | 351,684 | -0.40(-4.94%) |
Mar 02, 2017 | 8.050 | 8.200 | 7.900 | 8.100 | 368,327 | +0.10(+1.25%) |
Mar 01, 2017 | 7.700 | 8.000 | 7.650 | 8.000 | 458,150 | +0.40(+5.26%) |
Feb 28, 2017 | 7.450 | 7.650 | 7.300 | 7.600 | 259,430 | +0.10(+1.33%) |
Feb 27, 2017 | 6.850 | 7.500 | 6.800 | 7.500 | 310,572 | +0.60(+8.70%) |
Feb 24, 2017 | 7.100 | 7.140 | 6.800 | 6.900 | 255,026 | -0.20(-2.82%) |
Feb 23, 2017 | 7.600 | 7.600 | 6.800 | 7.100 | 483,994 | -0.05(-0.70%) |
Feb 22, 2017 | 7.300 | 7.300 | 7.000 | 7.150 | 223,296 | -0.15(-2.05%) |
Feb 21, 2017 | 7.700 | 7.700 | 7.200 | 7.300 | 225,655 | -0.40(-5.19%) |
Feb 17, 2017 | 7.700 | 7.700 | 7.700 | 0 | +0.10(+1.32%) | |
Feb 16, 2017 | 7.500 | 7.700 | 7.450 | 7.600 | 215,632 | +0.15(+2.01%) |
Feb 15, 2017 | 7.400 | 7.576 | 7.300 | 7.450 | 192,880 | +0.00(+0.00%) |
Feb 14, 2017 | 7.350 | 7.500 | 7.000 | 7.450 | 257,312 | +0.10(+1.36%) |
Feb 13, 2017 | 7.150 | 7.350 | 7.050 | 7.350 | 245,387 | +0.25(+3.52%) |
Feb 10, 2017 | 7.100 | 7.200 | 7.000 | 7.100 | 159,539 | +0.00(+0.00%) |
Feb 09, 2017 | 6.700 | 7.100 | 6.700 | 7.100 | 203,634 | +0.40(+5.97%) |
Feb 08, 2017 | 6.750 | 6.900 | 6.600 | 6.700 | 184,119 | -0.10(-1.47%) |
Feb 07, 2017 | 7.050 | 7.100 | 6.675 | 6.800 | 229,136 | -0.25(-3.55%) |
Feb 06, 2017 | 7.000 | 7.100 | 6.950 | 7.050 | 173,909 | +0.00(+0.00%) |
Feb 03, 2017 | 6.900 | 7.050 | 6.785 | 7.050 | 213,461 | +0.20(+2.92%) |
Feb 02, 2017 | 6.800 | 6.950 | 6.650 | 6.850 | 206,292 | +0.05(+0.74%) |
Feb 01, 2017 | 6.400 | 7.000 | 6.300 | 6.800 | 406,380 | +0.45(+7.09%) |
Jan 31, 2017 | 6.100 | 6.400 | 6.000 | 6.350 | 251,787 | +0.25(+4.10%) |
Jan 30, 2017 | 6.250 | 6.250 | 6.000 | 6.100 | 168,934 | -0.15(-2.40%) |
Jan 27, 2017 | 6.250 | 6.350 | 6.140 | 6.250 | 274,293 | +0.00(+0.00%) |
Jan 26, 2017 | 6.500 | 6.500 | 6.250 | 6.250 | 299,202 | -0.20(-3.10%) |
Jan 25, 2017 | 6.350 | 6.550 | 6.350 | 6.450 | 305,757 | +0.10(+1.57%) |
Jan 24, 2017 | 6.450 | 6.450 | 6.200 | 6.350 | 335,272 | -0.05(-0.78%) |
Jan 23, 2017 | 6.700 | 6.800 | 6.350 | 6.400 | 316,200 | -0.30(-4.48%) |
Jan 20, 2017 | 6.800 | 6.850 | 6.650 | 6.700 | 241,137 | +0.00(+0.00%) |
Jan 19, 2017 | 7.050 | 7.050 | 6.550 | 6.700 | 541,351 | +0.25(+3.88%) |
Jan 18, 2017 | 6.650 | 6.675 | 6.250 | 6.450 | 427,742 | -0.15(-2.27%) |
Jan 17, 2017 | 7.050 | 7.050 | 6.600 | 6.600 | 442,933 | -0.50(-7.04%) |
Jan 13, 2017 | 7.100 | 7.100 | 7.100 | 0 | +0.00(+0.00%) | |
Jan 12, 2017 | 7.350 | 7.375 | 7.025 | 7.100 | 281,874 | -0.30(-4.05%) |
Jan 11, 2017 | 7.950 | 8.000 | 7.300 | 7.400 | 548,032 | -0.75(-9.20%) |
Jan 10, 2017 | 8.000 | 8.150 | 8.000 | 8.150 | 138,137 | +0.15(+1.88%) |
Jan 09, 2017 | 8.000 | 8.150 | 7.900 | 8.000 | 111,782 | +0.00(+0.00%) |
Jan 06, 2017 | 8.050 | 8.200 | 7.900 | 8.000 | 101,210 | +0.00(+0.00%) |
Jan 05, 2017 | 8.200 | 8.200 | 7.800 | 8.000 | 190,145 | -0.15(-1.84%) |
Jan 04, 2017 | 7.900 | 8.300 | 7.650 | 8.150 | 328,226 | +0.30(+3.82%) |