Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 8.150 | 8.450 | 8.000 | 8.150 | 20,982 | -0.11(-1.36%) |
Mar 30, 2017 | 7.950 | 8.300 | 7.900 | 8.262 | 16,127 | +0.36(+4.59%) |
Mar 29, 2017 | 8.100 | 8.250 | 7.850 | 7.900 | 19,750 | -0.15(-1.86%) |
Mar 28, 2017 | 8.450 | 8.550 | 8.000 | 8.050 | 11,086 | -0.35(-4.17%) |
Mar 27, 2017 | 8.400 | 8.550 | 8.250 | 8.400 | 18,750 | -0.10(-1.18%) |
Mar 24, 2017 | 8.750 | 8.850 | 8.150 | 8.500 | 20,064 | -0.20(-2.30%) |
Mar 23, 2017 | 7.800 | 8.700 | 7.750 | 8.700 | 28,338 | +0.90(+11.54%) |
Mar 22, 2017 | 7.750 | 8.200 | 7.700 | 7.800 | 40,410 | -0.20(-2.50%) |
Mar 21, 2017 | 8.700 | 8.700 | 7.950 | 8.000 | 52,812 | -0.80(-9.09%) |
Mar 20, 2017 | 9.000 | 9.550 | 8.450 | 8.800 | 48,397 | -0.20(-2.22%) |
Mar 17, 2017 | 8.650 | 9.450 | 7.200 | 9.000 | 319,820 | -1.35(-13.04%) |
Mar 16, 2017 | 10.25 | 10.60 | 10.15 | 10.35 | 22,284 | +0.10(+0.98%) |
Mar 15, 2017 | 10.30 | 10.45 | 10.00 | 10.25 | 19,882 | +0.10(+0.99%) |
Mar 14, 2017 | 10.65 | 10.70 | 10.05 | 10.15 | 18,432 | -0.60(-5.58%) |
Mar 13, 2017 | 10.80 | 11.00 | 10.40 | 10.75 | 19,710 | +0.15(+1.42%) |
Mar 10, 2017 | 10.70 | 10.90 | 10.55 | 10.60 | 16,288 | -0.10(-0.93%) |
Mar 09, 2017 | 10.65 | 10.85 | 10.55 | 10.70 | 14,147 | +0.00(+0.00%) |
Mar 08, 2017 | 10.85 | 11.10 | 10.30 | 10.70 | 30,829 | +0.15(+1.42%) |
Mar 07, 2017 | 10.35 | 10.80 | 9.800 | 10.55 | 31,999 | +0.15(+1.44%) |
Mar 06, 2017 | 10.95 | 11.25 | 10.31 | 10.40 | 26,186 | -0.55(-5.02%) |
Mar 03, 2017 | 11.10 | 11.40 | 10.85 | 10.95 | 36,650 | +0.05(+0.46%) |
Mar 02, 2017 | 11.20 | 11.50 | 10.50 | 10.90 | 35,718 | +0.00(+0.00%) |
Mar 01, 2017 | 10.60 | 11.20 | 10.45 | 10.90 | 43,608 | +0.50(+4.81%) |
Feb 28, 2017 | 10.25 | 10.60 | 10.25 | 10.40 | 14,726 | +0.00(+0.00%) |
Feb 27, 2017 | 10.35 | 10.68 | 10.15 | 10.40 | 18,908 | +0.10(+0.97%) |
Feb 24, 2017 | 10.60 | 10.75 | 10.20 | 10.30 | 13,777 | -0.45(-4.19%) |
Feb 23, 2017 | 10.85 | 11.10 | 10.60 | 10.75 | 16,847 | -0.05(-0.46%) |
Feb 22, 2017 | 11.10 | 11.31 | 10.60 | 10.80 | 14,713 | -0.40(-3.57%) |
Feb 21, 2017 | 11.80 | 11.80 | 10.80 | 11.20 | 19,366 | -0.15(-1.32%) |
Feb 17, 2017 | 11.35 | 11.35 | 11.35 | 0 | +0.25(+2.25%) | |
Feb 16, 2017 | 11.25 | 11.45 | 10.65 | 11.10 | 27,142 | -0.05(-0.45%) |
Feb 15, 2017 | 10.75 | 11.33 | 10.60 | 11.15 | 47,690 | +0.35(+3.24%) |
Feb 14, 2017 | 11.35 | 12.00 | 10.55 | 10.80 | 57,817 | -0.65(-5.68%) |
Feb 13, 2017 | 12.15 | 12.25 | 11.20 | 11.45 | 61,368 | -0.55(-4.58%) |
Feb 10, 2017 | 11.35 | 12.40 | 11.20 | 12.00 | 102,532 | +0.50(+4.35%) |
Feb 09, 2017 | 10.80 | 11.50 | 10.40 | 11.50 | 122,523 | +0.80(+7.48%) |
Feb 08, 2017 | 10.50 | 11.65 | 10.10 | 10.70 | 89,344 | +0.50(+4.90%) |
Feb 07, 2017 | 9.750 | 10.75 | 9.600 | 10.20 | 71,083 | +0.55(+5.70%) |
Feb 06, 2017 | 9.550 | 10.10 | 9.450 | 9.650 | 25,472 | +0.05(+0.52%) |
Feb 03, 2017 | 9.050 | 9.800 | 8.950 | 9.600 | 55,873 | +0.20(+2.13%) |
Feb 02, 2017 | 9.100 | 9.500 | 8.934 | 9.400 | 45,228 | +0.55(+6.21%) |
Feb 01, 2017 | 8.500 | 9.250 | 8.500 | 8.850 | 52,068 | +0.55(+6.63%) |
Jan 31, 2017 | 8.450 | 8.700 | 8.250 | 8.300 | 19,220 | -0.15(-1.78%) |
Jan 30, 2017 | 8.750 | 8.950 | 8.400 | 8.450 | 23,642 | -0.05(-0.59%) |
Jan 27, 2017 | 8.950 | 9.300 | 8.150 | 8.500 | 58,412 | -0.35(-3.95%) |
Jan 26, 2017 | 8.550 | 9.000 | 8.500 | 8.850 | 40,983 | +0.35(+4.12%) |
Jan 25, 2017 | 8.550 | 8.600 | 8.300 | 8.500 | 5,744 | +0.00(+0.00%) |
Jan 24, 2017 | 8.350 | 8.750 | 8.100 | 8.500 | 31,971 | +0.10(+1.19%) |
Jan 23, 2017 | 8.100 | 8.450 | 7.900 | 8.400 | 16,926 | +0.30(+3.70%) |
Jan 20, 2017 | 8.200 | 8.250 | 7.750 | 8.100 | 25,976 | +0.10(+1.25%) |
Jan 19, 2017 | 8.450 | 8.450 | 7.900 | 8.000 | 20,403 | -0.45(-5.33%) |
Jan 18, 2017 | 8.529 | 8.700 | 8.400 | 8.450 | 6,095 | -0.25(-2.87%) |
Jan 17, 2017 | 8.950 | 8.950 | 8.300 | 8.700 | 14,721 | -0.30(-3.33%) |
Jan 13, 2017 | 9.000 | 9.000 | 9.000 | 0 | +0.10(+1.12%) | |
Jan 12, 2017 | 8.850 | 8.900 | 8.350 | 8.900 | 28,519 | +0.10(+1.14%) |
Jan 11, 2017 | 9.050 | 9.050 | 8.550 | 8.800 | 20,797 | -0.25(-2.76%) |
Jan 10, 2017 | 8.950 | 9.098 | 8.850 | 9.050 | 25,347 | +0.15(+1.69%) |
Jan 09, 2017 | 8.700 | 8.950 | 8.550 | 8.900 | 12,345 | +0.15(+1.71%) |
Jan 06, 2017 | 8.600 | 9.050 | 8.450 | 8.750 | 45,699 | +0.30(+3.55%) |
Jan 05, 2017 | 8.600 | 8.850 | 8.350 | 8.450 | 8,420 | -0.10(-1.17%) |
Jan 04, 2017 | 8.750 | 9.150 | 8.200 | 8.550 | 54,316 | +0.00(+0.00%) |