Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 4.500 | 5.699 | 4.350 | 5.025 | 134,080 | +0.86(+20.50%) |
Mar 30, 2017 | 4.650 | 4.800 | 3.900 | 4.170 | 53,945 | -0.48(-10.32%) |
Mar 29, 2017 | 5.250 | 5.250 | 4.650 | 4.650 | 24,703 | -0.45(-8.82%) |
Mar 28, 2017 | 5.400 | 5.400 | 4.974 | 5.100 | 9,963 | -0.23(-4.31%) |
Mar 27, 2017 | 5.272 | 5.568 | 5.272 | 5.330 | 1,909 | -0.30(-5.25%) |
Mar 24, 2017 | 6.000 | 6.000 | 5.283 | 5.625 | 7,406 | -0.49(-7.95%) |
Mar 23, 2017 | 6.144 | 6.150 | 5.700 | 6.111 | 1,737 | +0.11(+1.85%) |
Mar 22, 2017 | 6.298 | 6.298 | 6.000 | 6.000 | 1,425 | -0.30(-4.74%) |
Mar 21, 2017 | 6.375 | 6.450 | 6.000 | 6.298 | 370 | -0.30(-4.57%) |
Mar 20, 2017 | 6.300 | 6.600 | 6.000 | 6.600 | 2,172 | +0.75(+12.82%) |
Mar 17, 2017 | 6.450 | 6.750 | 5.850 | 5.850 | 6,555 | -0.75(-11.36%) |
Mar 16, 2017 | 6.300 | 6.600 | 5.925 | 6.600 | 8,176 | +0.26(+4.14%) |
Mar 15, 2017 | 6.396 | 6.750 | 6.000 | 6.338 | 3,440 | -0.41(-6.11%) |
Mar 14, 2017 | 6.930 | 6.930 | 6.300 | 6.750 | 2,467 | +0.29(+4.51%) |
Mar 13, 2017 | 6.752 | 7.048 | 6.450 | 6.459 | 4,393 | +0.01(+0.12%) |
Mar 10, 2017 | 6.825 | 7.050 | 6.450 | 6.452 | 2,762 | -0.60(-8.47%) |
Mar 09, 2017 | 7.200 | 7.200 | 6.752 | 7.048 | 769 | +0.30(+4.45%) |
Mar 08, 2017 | 7.650 | 7.650 | 6.447 | 6.748 | 1,817 | -0.60(-8.20%) |
Mar 07, 2017 | 7.500 | 7.650 | 6.882 | 7.351 | 1,547 | +0.00(+0.00%) |
Mar 06, 2017 | 6.750 | 7.429 | 6.165 | 7.351 | 6,145 | +0.14(+1.93%) |
Mar 03, 2017 | 7.216 | 7.542 | 6.855 | 7.212 | 10,204 | -0.02(-0.33%) |
Mar 02, 2017 | 7.239 | 7.650 | 7.207 | 7.236 | 6,095 | -0.14(-1.83%) |
Mar 01, 2017 | 7.650 | 7.650 | 7.348 | 7.371 | 7,221 | +0.13(+1.82%) |
Feb 28, 2017 | 7.800 | 7.800 | 7.200 | 7.239 | 1,843 | -0.27(-3.61%) |
Feb 27, 2017 | 7.257 | 7.800 | 7.231 | 7.511 | 3,445 | +0.16(+2.23%) |
Feb 24, 2017 | 7.425 | 7.500 | 7.218 | 7.347 | 4,747 | -0.08(-1.05%) |
Feb 23, 2017 | 7.737 | 7.800 | 7.425 | 7.425 | 5,979 | -0.38(-4.81%) |
Feb 22, 2017 | 7.500 | 7.800 | 7.425 | 7.800 | 7,485 | -0.10(-1.25%) |
Feb 21, 2017 | 8.248 | 8.248 | 7.500 | 7.899 | 5,185 | -0.03(-0.42%) |
Feb 17, 2017 | 7.932 | 7.932 | 7.932 | 0 | +0.43(+5.76%) | |
Feb 16, 2017 | 8.157 | 8.157 | 7.350 | 7.500 | 7,451 | -0.48(-6.03%) |
Feb 15, 2017 | 8.400 | 8.475 | 7.950 | 7.981 | 3,048 | -0.02(-0.23%) |
Feb 14, 2017 | 7.800 | 8.700 | 7.800 | 8.000 | 4,375 | -0.25(-3.04%) |
Feb 13, 2017 | 8.250 | 9.000 | 7.650 | 8.250 | 6,375 | +0.00(+0.00%) |
Feb 10, 2017 | 7.502 | 8.399 | 3.900 | 8.250 | 6,879 | +0.15(+1.85%) |
Feb 09, 2017 | 7.875 | 8.100 | 7.500 | 8.100 | 2,680 | +0.60(+8.00%) |
Feb 08, 2017 | 8.400 | 8.400 | 7.350 | 7.500 | 10,146 | -0.71(-8.59%) |
Feb 07, 2017 | 8.400 | 8.549 | 8.027 | 8.205 | 5,606 | -0.04(-0.55%) |
Feb 06, 2017 | 8.225 | 8.640 | 8.225 | 8.250 | 3,962 | -0.10(-1.17%) |
Feb 03, 2017 | 8.101 | 8.668 | 8.100 | 8.348 | 12,556 | +0.10(+1.18%) |
Feb 02, 2017 | 8.550 | 8.670 | 8.100 | 8.250 | 7,974 | -0.26(-3.08%) |
Feb 01, 2017 | 8.670 | 8.670 | 8.386 | 8.512 | 1,242 | +0.41(+5.09%) |
Jan 31, 2017 | 8.698 | 8.698 | 8.040 | 8.100 | 13,049 | -0.30(-3.57%) |
Jan 30, 2017 | 8.418 | 9.000 | 8.325 | 8.400 | 3,305 | -0.22(-2.59%) |
Jan 27, 2017 | 8.400 | 9.000 | 8.252 | 8.623 | 17,255 | +0.22(+2.68%) |
Jan 26, 2017 | 8.400 | 8.700 | 8.253 | 8.399 | 8,337 | -0.00(-0.02%) |
Jan 25, 2017 | 8.552 | 8.700 | 8.250 | 8.400 | 4,855 | -0.19(-2.21%) |
Jan 24, 2017 | 8.700 | 8.700 | 8.252 | 8.590 | 8,951 | -0.11(-1.27%) |
Jan 23, 2017 | 8.700 | 8.700 | 8.250 | 8.700 | 3,867 | +0.00(+0.00%) |
Jan 20, 2017 | 8.550 | 8.700 | 8.399 | 8.700 | 1,871 | +0.30(+3.59%) |
Jan 19, 2017 | 8.550 | 8.550 | 7.957 | 8.399 | 5,248 | +0.00(+0.00%) |
Jan 18, 2017 | 8.250 | 8.550 | 8.085 | 8.399 | 2,865 | -0.12(-1.39%) |
Jan 17, 2017 | 8.538 | 8.850 | 7.971 | 8.517 | 1,751 | +0.19(+2.27%) |
Jan 13, 2017 | 8.328 | 8.328 | 8.328 | 0 | -0.07(-0.86%) | |
Jan 12, 2017 | 8.550 | 8.685 | 7.950 | 8.400 | 5,298 | -0.15(-1.75%) |
Jan 11, 2017 | 7.950 | 8.550 | 7.800 | 8.550 | 2,373 | +0.23(+2.70%) |
Jan 10, 2017 | 8.248 | 8.400 | 7.814 | 8.325 | 2,896 | +0.22(+2.78%) |
Jan 09, 2017 | 8.091 | 8.250 | 7.653 | 8.100 | 3,535 | -0.15(-1.82%) |
Jan 06, 2017 | 8.250 | 8.250 | 7.500 | 8.250 | 6,167 | +0.00(+0.04%) |
Jan 05, 2017 | 8.323 | 8.323 | 7.800 | 8.247 | 15,272 | +0.15(+1.81%) |
Jan 04, 2017 | 8.550 | 8.605 | 8.100 | 8.100 | 10,919 | -0.45(-5.26%) |