Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 8.050 | 8.250 | 7.950 | 8.150 | 527,773 | +0.10(+1.24%) |
Mar 30, 2017 | 8.350 | 8.350 | 8.000 | 8.050 | 231,028 | -0.30(-3.59%) |
Mar 29, 2017 | 8.000 | 8.400 | 7.950 | 8.350 | 272,643 | +0.30(+3.73%) |
Mar 28, 2017 | 7.950 | 8.125 | 7.900 | 8.050 | 273,059 | +0.05(+0.63%) |
Mar 27, 2017 | 7.850 | 8.050 | 7.750 | 8.000 | 234,416 | +0.05(+0.63%) |
Mar 24, 2017 | 8.100 | 8.200 | 7.950 | 7.950 | 319,226 | -0.20(-2.45%) |
Mar 23, 2017 | 7.900 | 8.225 | 7.900 | 8.150 | 272,468 | +0.25(+3.16%) |
Mar 22, 2017 | 8.000 | 8.100 | 7.800 | 7.900 | 301,849 | -0.15(-1.86%) |
Mar 21, 2017 | 8.300 | 8.300 | 7.900 | 8.050 | 265,957 | -0.15(-1.83%) |
Mar 20, 2017 | 8.100 | 8.350 | 7.950 | 8.200 | 322,277 | +0.10(+1.23%) |
Mar 17, 2017 | 8.100 | 8.250 | 8.100 | 8.100 | 943,935 | -0.05(-0.61%) |
Mar 16, 2017 | 8.050 | 8.250 | 7.910 | 8.150 | 457,796 | +0.15(+1.88%) |
Mar 15, 2017 | 8.200 | 8.200 | 7.950 | 8.000 | 614,021 | -0.20(-2.44%) |
Mar 14, 2017 | 8.250 | 8.400 | 8.000 | 8.200 | 375,159 | -0.05(-0.61%) |
Mar 13, 2017 | 8.300 | 8.400 | 8.250 | 8.250 | 314,567 | -0.10(-1.20%) |
Mar 10, 2017 | 8.400 | 8.500 | 8.250 | 8.350 | 418,697 | -0.05(-0.60%) |
Mar 09, 2017 | 8.500 | 8.600 | 8.300 | 8.400 | 333,549 | -0.05(-0.59%) |
Mar 08, 2017 | 8.550 | 8.655 | 8.300 | 8.450 | 388,625 | -0.10(-1.17%) |
Mar 07, 2017 | 8.700 | 8.750 | 8.500 | 8.550 | 267,166 | -0.20(-2.29%) |
Mar 06, 2017 | 8.900 | 8.950 | 8.550 | 8.750 | 319,140 | -0.25(-2.78%) |
Mar 03, 2017 | 9.000 | 9.100 | 8.800 | 9.000 | 267,573 | +0.00(+0.00%) |
Mar 02, 2017 | 9.100 | 9.350 | 8.950 | 9.000 | 168,621 | -0.15(-1.64%) |
Mar 01, 2017 | 8.900 | 9.175 | 8.900 | 9.150 | 223,012 | +0.35(+3.98%) |
Feb 28, 2017 | 9.000 | 9.150 | 8.700 | 8.800 | 504,083 | -0.25(-2.76%) |
Feb 27, 2017 | 8.900 | 9.150 | 8.805 | 9.050 | 194,124 | +0.10(+1.12%) |
Feb 24, 2017 | 8.900 | 9.025 | 8.750 | 8.950 | 182,399 | -0.05(-0.56%) |
Feb 23, 2017 | 8.950 | 9.050 | 8.750 | 9.000 | 300,372 | +0.00(+0.00%) |
Feb 22, 2017 | 9.000 | 9.150 | 8.850 | 9.000 | 212,384 | -0.05(-0.55%) |
Feb 21, 2017 | 9.050 | 9.125 | 8.925 | 9.050 | 258,269 | -0.10(-1.09%) |
Feb 17, 2017 | 9.150 | 9.150 | 9.150 | 0 | +0.10(+1.10%) | |
Feb 16, 2017 | 9.200 | 9.200 | 8.900 | 9.050 | 484,850 | -0.10(-1.09%) |
Feb 15, 2017 | 9.100 | 9.200 | 8.950 | 9.150 | 256,362 | +0.05(+0.55%) |
Feb 14, 2017 | 9.150 | 9.200 | 9.000 | 9.100 | 231,423 | -0.10(-1.09%) |
Feb 13, 2017 | 9.500 | 9.610 | 9.150 | 9.200 | 282,306 | -0.35(-3.66%) |
Feb 10, 2017 | 9.350 | 9.550 | 9.250 | 9.550 | 199,742 | +0.30(+3.24%) |
Feb 09, 2017 | 9.200 | 9.400 | 9.100 | 9.250 | 346,242 | +0.00(+0.00%) |
Feb 08, 2017 | 9.300 | 9.350 | 9.050 | 9.250 | 310,559 | -0.05(-0.54%) |
Feb 07, 2017 | 9.550 | 9.550 | 9.200 | 9.300 | 358,567 | -0.20(-2.11%) |
Feb 06, 2017 | 9.750 | 9.750 | 9.425 | 9.500 | 426,651 | -0.25(-2.56%) |
Feb 03, 2017 | 9.100 | 10.55 | 9.005 | 9.750 | 416,565 | -0.15(-1.52%) |
Feb 02, 2017 | 9.950 | 10.05 | 9.750 | 9.900 | 322,267 | -0.05(-0.50%) |
Feb 01, 2017 | 10.00 | 10.15 | 9.825 | 9.950 | 321,009 | +0.05(+0.51%) |
Jan 31, 2017 | 9.600 | 10.03 | 9.600 | 9.900 | 422,977 | +0.30(+3.13%) |
Jan 30, 2017 | 9.550 | 9.750 | 9.450 | 9.600 | 249,112 | -0.10(-1.03%) |
Jan 27, 2017 | 9.750 | 9.900 | 9.450 | 9.700 | 243,899 | -0.10(-1.02%) |
Jan 26, 2017 | 9.950 | 10.05 | 9.500 | 9.800 | 356,202 | -0.25(-2.49%) |
Jan 25, 2017 | 9.950 | 10.10 | 9.800 | 10.05 | 189,352 | +0.10(+1.01%) |
Jan 24, 2017 | 9.700 | 10.05 | 9.500 | 9.950 | 309,729 | +0.25(+2.58%) |
Jan 23, 2017 | 9.600 | 9.750 | 9.450 | 9.700 | 210,044 | +0.05(+0.52%) |
Jan 20, 2017 | 9.550 | 9.700 | 9.400 | 9.650 | 240,313 | +0.15(+1.58%) |
Jan 19, 2017 | 9.800 | 9.850 | 9.475 | 9.500 | 297,726 | -0.30(-3.06%) |
Jan 18, 2017 | 9.700 | 9.800 | 9.550 | 9.800 | 434,483 | +0.20(+2.08%) |
Jan 17, 2017 | 9.750 | 9.750 | 9.500 | 9.600 | 371,120 | -0.20(-2.04%) |
Jan 13, 2017 | 9.800 | 9.800 | 9.800 | 0 | +0.00(+0.00%) | |
Jan 12, 2017 | 10.35 | 10.40 | 9.650 | 9.800 | 929,795 | -0.80(-7.55%) |
Jan 11, 2017 | 10.60 | 10.65 | 10.45 | 10.60 | 232,054 | -0.05(-0.47%) |
Jan 10, 2017 | 10.30 | 10.65 | 10.20 | 10.65 | 260,613 | +0.30(+2.90%) |
Jan 09, 2017 | 10.50 | 10.65 | 10.35 | 10.35 | 202,503 | -0.25(-2.36%) |
Jan 06, 2017 | 10.70 | 10.80 | 10.55 | 10.60 | 104,325 | -0.10(-0.93%) |
Jan 05, 2017 | 10.80 | 10.90 | 10.45 | 10.70 | 398,021 | -0.25(-2.28%) |
Jan 04, 2017 | 10.70 | 10.95 | 10.50 | 10.95 | 375,944 | +0.30(+2.82%) |