Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 11.53 | 11.82 | 11.22 | 11.72 | 343,777 | +0.31(+2.72%) |
Mar 30, 2017 | 11.84 | 12.20 | 11.36 | 11.41 | 403,977 | -0.47(-3.96%) |
Mar 29, 2017 | 11.20 | 12.20 | 11.10 | 11.88 | 797,027 | +0.78(+7.03%) |
Mar 28, 2017 | 11.76 | 11.76 | 10.96 | 11.10 | 535,342 | -0.55(-4.72%) |
Mar 27, 2017 | 10.99 | 11.80 | 10.92 | 11.65 | 585,572 | +0.46(+4.11%) |
Mar 24, 2017 | 11.33 | 11.83 | 10.82 | 11.19 | 510,807 | -0.13(-1.15%) |
Mar 23, 2017 | 12.11 | 13.22 | 11.20 | 11.32 | 1,688,909 | -0.68(-5.67%) |
Mar 22, 2017 | 11.20 | 12.55 | 11.20 | 12.00 | 994,908 | +0.71(+6.29%) |
Mar 21, 2017 | 11.32 | 12.06 | 11.20 | 11.29 | 705,430 | -0.07(-0.62%) |
Mar 20, 2017 | 11.45 | 12.31 | 11.20 | 11.36 | 825,722 | -0.05(-0.44%) |
Mar 17, 2017 | 10.96 | 11.49 | 10.15 | 11.41 | 4,286,624 | +0.61(+5.65%) |
Mar 16, 2017 | 12.68 | 12.79 | 10.60 | 10.80 | 1,605,138 | -2.01(-15.69%) |
Mar 15, 2017 | 12.35 | 13.08 | 11.83 | 12.81 | 1,442,960 | +0.57(+4.66%) |
Mar 14, 2017 | 12.18 | 12.50 | 11.11 | 12.24 | 2,422,637 | +0.39(+3.29%) |
Mar 13, 2017 | 9.940 | 12.60 | 9.850 | 11.85 | 3,069,015 | +1.87(+18.74%) |
Mar 10, 2017 | 9.970 | 10.45 | 9.780 | 9.980 | 1,076,275 | +0.11(+1.11%) |
Mar 09, 2017 | 11.20 | 11.68 | 9.690 | 9.870 | 2,525,434 | -1.47(-12.96%) |
Mar 08, 2017 | 13.85 | 14.74 | 11.34 | 11.34 | 2,460,305 | -2.65(-18.94%) |
Mar 07, 2017 | 15.50 | 16.00 | 13.65 | 13.99 | 3,239,392 | -1.46(-9.45%) |
Mar 06, 2017 | 17.00 | 17.00 | 14.60 | 15.45 | 1,193,544 | -1.59(-9.33%) |
Mar 03, 2017 | 17.40 | 17.50 | 16.70 | 17.04 | 420,877 | -0.47(-2.68%) |
Mar 02, 2017 | 18.18 | 18.75 | 17.41 | 17.51 | 555,180 | -0.27(-1.52%) |
Mar 01, 2017 | 18.00 | 19.00 | 17.58 | 17.78 | 560,162 | -0.08(-0.45%) |
Feb 28, 2017 | 20.60 | 21.01 | 17.50 | 17.86 | 931,907 | -2.61(-12.75%) |
Feb 27, 2017 | 18.80 | 21.74 | 18.47 | 20.47 | 1,228,039 | +2.04(+11.07%) |
Feb 24, 2017 | 17.20 | 18.51 | 16.86 | 18.43 | 592,198 | +0.55(+3.08%) |
Feb 23, 2017 | 14.50 | 20.41 | 14.26 | 17.88 | 1,636,897 | +2.97(+19.92%) |
Feb 22, 2017 | 12.69 | 15.20 | 12.51 | 14.91 | 1,009,061 | +1.62(+12.19%) |
Feb 21, 2017 | 12.33 | 13.29 | 11.80 | 13.29 | 328,392 | +1.05(+8.58%) |
Feb 17, 2017 | 12.24 | 12.24 | 12.24 | 0 | -0.23(-1.84%) | |
Feb 16, 2017 | 12.49 | 12.95 | 12.01 | 12.47 | 116,810 | -0.02(-0.16%) |
Feb 15, 2017 | 11.99 | 13.28 | 11.15 | 12.49 | 443,623 | +0.98(+8.51%) |
Feb 14, 2017 | 11.21 | 11.55 | 10.00 | 11.51 | 500,817 | -0.10(-0.86%) |
Feb 13, 2017 | 13.66 | 13.76 | 11.50 | 11.61 | 353,056 | -2.42(-17.25%) |