Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 8.850 | 8.850 | 8.475 | 8.750 | 512,832 | -0.20(-2.23%) |
Mar 30, 2017 | 9.050 | 9.150 | 8.750 | 8.950 | 280,165 | -0.10(-1.10%) |
Mar 29, 2017 | 8.400 | 9.200 | 8.200 | 9.050 | 581,035 | +0.65(+7.74%) |
Mar 28, 2017 | 8.150 | 8.500 | 8.100 | 8.400 | 294,775 | +0.20(+2.44%) |
Mar 27, 2017 | 8.200 | 8.300 | 8.000 | 8.200 | 359,244 | -0.10(-1.20%) |
Mar 24, 2017 | 8.400 | 8.450 | 8.095 | 8.300 | 275,587 | -0.05(-0.60%) |
Mar 23, 2017 | 8.200 | 8.550 | 8.100 | 8.350 | 367,979 | +0.15(+1.83%) |
Mar 22, 2017 | 8.200 | 8.350 | 8.000 | 8.200 | 316,678 | +0.00(+0.00%) |
Mar 21, 2017 | 8.500 | 8.525 | 8.050 | 8.200 | 545,663 | -0.30(-3.53%) |
Mar 20, 2017 | 8.650 | 8.700 | 8.300 | 8.500 | 287,735 | -0.15(-1.73%) |
Mar 17, 2017 | 8.900 | 9.050 | 8.400 | 8.650 | 780,536 | -0.25(-2.81%) |
Mar 16, 2017 | 8.300 | 9.050 | 8.300 | 8.900 | 410,172 | +0.65(+7.88%) |
Mar 15, 2017 | 8.150 | 8.350 | 8.000 | 8.250 | 233,762 | +0.15(+1.85%) |
Mar 14, 2017 | 8.000 | 8.100 | 7.750 | 8.100 | 188,963 | +0.10(+1.25%) |
Mar 13, 2017 | 7.950 | 8.090 | 7.875 | 8.000 | 176,061 | +0.00(+0.00%) |
Mar 10, 2017 | 8.100 | 8.250 | 7.900 | 8.000 | 308,941 | +0.00(+0.00%) |
Mar 09, 2017 | 8.150 | 8.350 | 7.950 | 8.000 | 311,005 | -0.20(-2.44%) |
Mar 08, 2017 | 8.100 | 8.395 | 7.850 | 8.200 | 274,109 | +0.05(+0.61%) |
Mar 07, 2017 | 8.000 | 8.250 | 7.925 | 8.150 | 348,092 | +0.10(+1.24%) |
Mar 06, 2017 | 8.300 | 8.400 | 8.000 | 8.050 | 388,043 | -0.25(-3.01%) |
Mar 03, 2017 | 8.500 | 8.650 | 8.100 | 8.300 | 630,592 | -0.20(-2.35%) |
Mar 02, 2017 | 8.600 | 8.950 | 8.400 | 8.500 | 627,816 | -0.05(-0.58%) |
Mar 01, 2017 | 9.900 | 9.900 | 8.250 | 8.550 | 1,260,292 | -1.00(-10.47%) |
Feb 28, 2017 | 9.900 | 9.900 | 9.200 | 9.550 | 494,581 | -0.40(-4.02%) |
Feb 27, 2017 | 9.550 | 10.30 | 9.500 | 9.950 | 476,559 | +0.40(+4.19%) |
Feb 24, 2017 | 9.800 | 10.00 | 9.450 | 9.550 | 495,607 | -0.35(-3.54%) |
Feb 23, 2017 | 10.15 | 10.20 | 9.800 | 9.900 | 289,080 | -0.20(-1.98%) |
Feb 22, 2017 | 10.15 | 10.30 | 9.950 | 10.10 | 186,536 | -0.10(-0.98%) |
Feb 21, 2017 | 10.25 | 10.35 | 9.900 | 10.20 | 460,209 | -0.05(-0.49%) |
Feb 17, 2017 | 10.25 | 10.25 | 10.25 | 0 | -0.30(-2.84%) | |
Feb 16, 2017 | 10.80 | 10.97 | 10.55 | 10.55 | 243,200 | -0.30(-2.76%) |
Feb 15, 2017 | 10.95 | 11.15 | 10.65 | 10.85 | 439,455 | -0.05(-0.46%) |
Feb 14, 2017 | 10.45 | 11.10 | 10.25 | 10.90 | 400,948 | +0.40(+3.81%) |
Feb 13, 2017 | 10.40 | 10.75 | 10.30 | 10.50 | 270,799 | +0.20(+1.94%) |
Feb 10, 2017 | 10.25 | 10.45 | 10.00 | 10.30 | 255,996 | +0.10(+0.98%) |
Feb 09, 2017 | 10.10 | 10.50 | 10.00 | 10.20 | 246,802 | +0.10(+0.99%) |
Feb 08, 2017 | 10.10 | 10.10 | 9.850 | 10.10 | 325,833 | -0.05(-0.49%) |
Feb 07, 2017 | 10.35 | 10.45 | 10.00 | 10.15 | 326,887 | -0.15(-1.46%) |
Feb 06, 2017 | 10.20 | 10.40 | 9.950 | 10.30 | 319,988 | +0.00(+0.00%) |
Feb 03, 2017 | 10.35 | 10.45 | 10.20 | 10.30 | 266,901 | +0.05(+0.49%) |
Feb 02, 2017 | 10.10 | 10.50 | 10.00 | 10.25 | 337,409 | +0.10(+0.99%) |
Feb 01, 2017 | 10.65 | 10.75 | 10.05 | 10.15 | 544,259 | -0.40(-3.79%) |
Jan 31, 2017 | 10.20 | 10.78 | 9.900 | 10.55 | 447,037 | +0.30(+2.93%) |
Jan 30, 2017 | 10.10 | 10.30 | 9.850 | 10.25 | 278,146 | +0.05(+0.49%) |
Jan 27, 2017 | 10.50 | 10.61 | 10.10 | 10.20 | 470,941 | -0.30(-2.86%) |
Jan 26, 2017 | 10.85 | 11.03 | 10.43 | 10.50 | 297,567 | -0.45(-4.11%) |
Jan 25, 2017 | 11.20 | 11.30 | 10.65 | 10.95 | 383,681 | -0.10(-0.90%) |
Jan 24, 2017 | 11.15 | 11.30 | 10.90 | 11.05 | 196,576 | +0.00(+0.00%) |
Jan 23, 2017 | 11.05 | 11.20 | 10.70 | 11.05 | 337,817 | -0.10(-0.90%) |
Jan 20, 2017 | 11.35 | 11.50 | 10.85 | 11.15 | 415,504 | -0.20(-1.76%) |
Jan 19, 2017 | 11.35 | 11.50 | 11.07 | 11.35 | 331,562 | -0.15(-1.30%) |
Jan 18, 2017 | 11.25 | 11.65 | 10.80 | 11.50 | 526,116 | +0.25(+2.22%) |
Jan 17, 2017 | 11.70 | 11.85 | 11.15 | 11.25 | 465,435 | -0.65(-5.46%) |
Jan 13, 2017 | 11.90 | 11.90 | 11.90 | 0 | -0.45(-3.64%) | |
Jan 12, 2017 | 13.25 | 13.30 | 12.25 | 12.35 | 741,921 | -1.00(-7.49%) |
Jan 11, 2017 | 13.15 | 13.50 | 13.00 | 13.35 | 358,716 | +0.15(+1.14%) |
Jan 10, 2017 | 12.85 | 13.55 | 12.85 | 13.20 | 576,031 | +0.30(+2.33%) |
Jan 09, 2017 | 12.80 | 13.22 | 12.65 | 12.90 | 334,712 | +0.00(+0.00%) |
Jan 06, 2017 | 13.35 | 13.45 | 12.80 | 12.90 | 471,703 | -0.40(-3.01%) |
Jan 05, 2017 | 13.55 | 13.90 | 13.15 | 13.30 | 798,255 | -0.50(-3.62%) |
Jan 04, 2017 | 13.45 | 13.95 | 13.35 | 13.80 | 788,607 | +0.45(+3.37%) |