Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 7.980 | 8.050 | 7.840 | 7.980 | 33,787 | +0.00(+0.00%) |
Mar 30, 2017 | 7.980 | 8.085 | 7.910 | 7.980 | 17,320 | +0.00(+0.00%) |
Mar 29, 2017 | 7.980 | 8.190 | 7.910 | 7.980 | 49,067 | +0.00(+0.00%) |
Mar 28, 2017 | 7.980 | 8.050 | 7.840 | 7.980 | 20,346 | +0.00(+0.00%) |
Mar 27, 2017 | 7.980 | 8.120 | 7.980 | 7.980 | 51,004 | +0.00(+0.00%) |
Mar 24, 2017 | 7.980 | 8.120 | 7.910 | 7.980 | 30,615 | +0.00(+0.00%) |
Mar 23, 2017 | 7.840 | 8.050 | 7.560 | 7.980 | 46,400 | +0.28(+3.64%) |
Mar 22, 2017 | 7.840 | 7.840 | 7.560 | 7.700 | 22,054 | -0.07(-0.90%) |
Mar 21, 2017 | 7.980 | 8.120 | 7.630 | 7.770 | 70,637 | -0.21(-2.63%) |
Mar 20, 2017 | 8.190 | 8.253 | 7.848 | 7.980 | 130,588 | +0.00(+0.00%) |
Mar 17, 2017 | 8.400 | 8.509 | 7.910 | 7.980 | 182,398 | -0.56(-6.56%) |
Mar 16, 2017 | 8.470 | 9.310 | 8.330 | 8.540 | 329,550 | +0.14(+1.67%) |
Mar 15, 2017 | 8.400 | 8.400 | 8.295 | 8.400 | 21,502 | +0.00(+0.00%) |
Mar 14, 2017 | 8.540 | 8.540 | 8.191 | 8.400 | 35,793 | +0.00(+0.00%) |
Mar 13, 2017 | 8.330 | 8.470 | 8.050 | 8.400 | 51,864 | +0.07(+0.84%) |
Mar 10, 2017 | 8.330 | 8.400 | 8.050 | 8.330 | 38,661 | -0.07(-0.83%) |
Mar 09, 2017 | 8.610 | 8.610 | 8.330 | 8.400 | 55,278 | -0.21(-2.44%) |
Mar 08, 2017 | 9.170 | 9.170 | 8.400 | 8.610 | 145,637 | -0.42(-4.65%) |
Mar 07, 2017 | 9.030 | 9.170 | 8.330 | 9.030 | 156,711 | +0.14(+1.57%) |
Mar 06, 2017 | 9.170 | 9.385 | 8.820 | 8.890 | 65,805 | -0.35(-3.79%) |
Mar 03, 2017 | 9.590 | 9.660 | 9.100 | 9.240 | 64,530 | -0.14(-1.49%) |
Mar 02, 2017 | 9.030 | 9.380 | 8.890 | 9.380 | 146,324 | +0.28(+3.08%) |
Mar 01, 2017 | 9.310 | 9.310 | 8.890 | 9.100 | 43,460 | -0.07(-0.76%) |
Feb 28, 2017 | 9.520 | 9.590 | 9.100 | 9.170 | 63,003 | -0.49(-5.07%) |
Feb 27, 2017 | 8.750 | 10.20 | 8.680 | 9.660 | 370,323 | +0.98(+11.29%) |
Feb 24, 2017 | 8.400 | 8.680 | 8.260 | 8.680 | 40,922 | +0.14(+1.64%) |
Feb 23, 2017 | 8.680 | 8.680 | 8.400 | 8.540 | 20,589 | +0.00(+0.00%) |
Feb 22, 2017 | 8.470 | 8.750 | 8.330 | 8.540 | 56,578 | +0.07(+0.83%) |
Feb 21, 2017 | 8.610 | 8.784 | 8.470 | 8.470 | 37,292 | -0.28(-3.20%) |
Feb 17, 2017 | 8.750 | 8.750 | 8.750 | 0 | +0.14(+1.63%) | |
Feb 16, 2017 | 8.960 | 9.100 | 8.260 | 8.610 | 143,389 | -0.49(-5.38%) |
Feb 15, 2017 | 8.400 | 9.730 | 8.400 | 9.100 | 463,604 | +0.70(+8.33%) |
Feb 14, 2017 | 8.400 | 8.540 | 8.260 | 8.400 | 66,693 | +0.14(+1.69%) |
Feb 13, 2017 | 8.470 | 8.470 | 8.190 | 8.260 | 38,991 | +0.00(+0.00%) |
Feb 10, 2017 | 8.610 | 8.610 | 8.190 | 8.260 | 34,733 | -0.14(-1.67%) |
Feb 09, 2017 | 8.470 | 8.470 | 8.120 | 8.400 | 57,482 | +0.14(+1.69%) |
Feb 08, 2017 | 8.540 | 9.170 | 7.840 | 8.260 | 238,769 | -0.21(-2.48%) |
Feb 07, 2017 | 9.100 | 9.100 | 8.260 | 8.470 | 159,063 | -0.63(-6.92%) |
Feb 06, 2017 | 9.800 | 10.08 | 8.820 | 9.100 | 262,459 | -0.42(-4.41%) |
Feb 03, 2017 | 8.120 | 9.590 | 8.120 | 9.520 | 180,265 | +1.40(+17.24%) |
Feb 02, 2017 | 8.960 | 9.100 | 8.056 | 8.120 | 195,819 | -0.77(-8.66%) |
Feb 01, 2017 | 7.560 | 9.310 | 7.555 | 8.890 | 641,845 | +1.54(+20.95%) |
Jan 31, 2017 | 7.280 | 7.420 | 7.000 | 7.350 | 25,798 | +0.07(+0.96%) |
Jan 30, 2017 | 7.210 | 7.350 | 7.070 | 7.280 | 21,801 | +0.14(+1.96%) |
Jan 27, 2017 | 7.210 | 7.280 | 7.000 | 7.140 | 37,209 | -0.14(-1.92%) |
Jan 26, 2017 | 7.280 | 7.420 | 7.210 | 7.280 | 58,693 | +0.00(+0.00%) |
Jan 25, 2017 | 7.140 | 7.630 | 6.932 | 7.280 | 152,396 | +0.21(+2.97%) |
Jan 24, 2017 | 7.070 | 7.105 | 6.790 | 7.070 | 59,665 | +0.07(+1.00%) |
Jan 23, 2017 | 6.930 | 7.350 | 6.864 | 7.000 | 118,548 | +0.07(+1.01%) |
Jan 20, 2017 | 6.720 | 7.070 | 6.720 | 6.930 | 98,202 | +0.04(+0.52%) |
Jan 19, 2017 | 7.140 | 7.210 | 6.756 | 6.894 | 218,142 | -0.32(-4.38%) |
Jan 18, 2017 | 6.475 | 7.280 | 6.440 | 7.210 | 386,978 | +0.65(+9.88%) |
Jan 17, 2017 | 7.420 | 7.490 | 5.811 | 6.562 | 878,094 | -6.74(-50.66%) |
Jan 13, 2017 | 13.30 | 13.30 | 13.30 | 0 | -1.54(-10.38%) | |
Jan 12, 2017 | 14.56 | 15.05 | 13.93 | 14.84 | 22,588 | +0.28(+1.92%) |
Jan 11, 2017 | 15.05 | 15.26 | 14.21 | 14.56 | 43,565 | -0.56(-3.70%) |
Jan 10, 2017 | 15.75 | 15.75 | 14.91 | 15.12 | 53,328 | -0.07(-0.46%) |
Jan 09, 2017 | 15.33 | 16.10 | 14.35 | 15.19 | 148,506 | -2.45(-13.89%) |
Jan 06, 2017 | 16.66 | 18.04 | 16.66 | 17.64 | 85,101 | +0.91(+5.44%) |
Jan 05, 2017 | 15.89 | 17.36 | 15.51 | 16.73 | 111,328 | +0.91(+5.75%) |
Jan 04, 2017 | 16.10 | 16.31 | 15.05 | 15.82 | 20,244 | +0.35(+2.26%) |