Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 8.650 | 8.975 | 8.525 | 8.900 | 343,805 | +0.20(+2.30%) |
Mar 30, 2017 | 8.550 | 8.800 | 8.550 | 8.700 | 101,547 | +0.10(+1.16%) |
Mar 29, 2017 | 8.800 | 8.850 | 8.525 | 8.600 | 216,791 | -0.20(-2.27%) |
Mar 28, 2017 | 8.800 | 8.900 | 8.575 | 8.800 | 147,821 | -0.05(-0.56%) |
Mar 27, 2017 | 8.900 | 9.000 | 8.550 | 8.850 | 280,873 | -0.20(-2.21%) |
Mar 24, 2017 | 8.050 | 9.300 | 8.050 | 9.050 | 593,333 | +1.05(+13.13%) |
Mar 23, 2017 | 7.900 | 8.150 | 7.900 | 8.000 | 151,595 | +0.10(+1.27%) |
Mar 22, 2017 | 8.100 | 8.200 | 7.850 | 7.900 | 181,660 | -0.25(-3.07%) |
Mar 21, 2017 | 8.600 | 8.800 | 8.000 | 8.150 | 259,024 | -0.40(-4.68%) |
Mar 20, 2017 | 9.000 | 9.000 | 8.400 | 8.550 | 236,263 | -0.45(-5.00%) |
Mar 17, 2017 | 8.350 | 9.300 | 8.350 | 9.000 | 426,809 | +0.60(+7.14%) |
Mar 16, 2017 | 8.300 | 8.400 | 8.275 | 8.400 | 103,654 | +0.15(+1.82%) |
Mar 15, 2017 | 8.300 | 8.350 | 8.150 | 8.250 | 207,192 | -0.05(-0.60%) |
Mar 14, 2017 | 8.350 | 8.350 | 8.100 | 8.300 | 129,544 | -0.05(-0.60%) |
Mar 13, 2017 | 8.100 | 8.425 | 8.100 | 8.350 | 136,229 | +0.20(+2.45%) |
Mar 10, 2017 | 8.150 | 8.200 | 8.050 | 8.150 | 151,440 | +0.00(+0.00%) |
Mar 09, 2017 | 8.250 | 8.275 | 8.100 | 8.150 | 136,697 | -0.05(-0.61%) |
Mar 08, 2017 | 8.350 | 8.400 | 8.150 | 8.200 | 149,013 | -0.10(-1.20%) |
Mar 07, 2017 | 8.150 | 8.400 | 8.150 | 8.300 | 118,221 | +0.10(+1.22%) |
Mar 06, 2017 | 8.350 | 8.350 | 8.150 | 8.200 | 240,632 | -0.15(-1.80%) |
Mar 03, 2017 | 8.250 | 8.400 | 8.200 | 8.350 | 213,148 | +0.10(+1.21%) |
Mar 02, 2017 | 8.450 | 8.500 | 8.200 | 8.250 | 206,902 | -0.25(-2.94%) |
Mar 01, 2017 | 8.600 | 8.600 | 8.250 | 8.500 | 207,034 | +0.10(+1.19%) |
Feb 28, 2017 | 8.200 | 8.525 | 8.050 | 8.400 | 302,095 | +0.20(+2.44%) |
Feb 27, 2017 | 8.150 | 8.200 | 8.050 | 8.200 | 174,926 | +0.05(+0.61%) |
Feb 24, 2017 | 8.050 | 8.200 | 7.950 | 8.150 | 212,194 | +0.05(+0.62%) |
Feb 23, 2017 | 8.050 | 8.250 | 7.950 | 8.100 | 196,276 | +0.05(+0.62%) |
Feb 22, 2017 | 8.000 | 8.200 | 7.850 | 8.050 | 238,247 | +0.00(+0.00%) |
Feb 21, 2017 | 8.100 | 8.200 | 7.900 | 8.050 | 525,630 | +0.00(+0.00%) |
Feb 17, 2017 | 8.050 | 8.050 | 8.050 | 0 | +0.45(+5.92%) | |
Feb 16, 2017 | 7.150 | 7.700 | 7.050 | 7.600 | 284,919 | +0.50(+7.04%) |
Feb 15, 2017 | 6.950 | 7.150 | 6.950 | 7.100 | 219,680 | +0.10(+1.43%) |
Feb 14, 2017 | 7.000 | 7.100 | 6.950 | 7.000 | 239,118 | -0.05(-0.71%) |
Feb 13, 2017 | 7.100 | 7.350 | 6.900 | 7.050 | 273,533 | -0.05(-0.70%) |
Feb 10, 2017 | 7.000 | 7.200 | 7.000 | 7.100 | 143,927 | +0.10(+1.43%) |
Feb 09, 2017 | 7.000 | 7.100 | 6.875 | 7.000 | 207,537 | +0.00(+0.00%) |
Feb 08, 2017 | 7.000 | 7.075 | 6.775 | 7.000 | 298,971 | -0.05(-0.71%) |
Feb 07, 2017 | 7.000 | 7.200 | 6.975 | 7.050 | 146,142 | +0.10(+1.44%) |
Feb 06, 2017 | 7.000 | 7.100 | 6.900 | 6.950 | 167,156 | -0.05(-0.71%) |
Feb 03, 2017 | 7.100 | 7.150 | 6.925 | 7.000 | 230,112 | +0.00(+0.00%) |
Feb 02, 2017 | 7.100 | 7.250 | 7.000 | 7.000 | 182,150 | -0.10(-1.41%) |
Feb 01, 2017 | 7.200 | 7.350 | 7.075 | 7.100 | 143,968 | -0.10(-1.39%) |
Jan 31, 2017 | 7.250 | 7.450 | 7.150 | 7.200 | 287,418 | -0.10(-1.37%) |
Jan 30, 2017 | 7.550 | 7.550 | 7.250 | 7.300 | 184,542 | -0.30(-3.95%) |
Jan 27, 2017 | 7.450 | 7.700 | 7.400 | 7.600 | 98,205 | +0.15(+2.01%) |
Jan 26, 2017 | 7.850 | 7.850 | 7.367 | 7.450 | 138,348 | -0.40(-5.10%) |
Jan 25, 2017 | 7.900 | 8.005 | 7.750 | 7.850 | 190,142 | +0.05(+0.64%) |
Jan 24, 2017 | 7.750 | 7.950 | 7.750 | 7.800 | 196,405 | +0.10(+1.30%) |
Jan 23, 2017 | 7.800 | 7.950 | 7.650 | 7.700 | 101,342 | -0.10(-1.28%) |
Jan 20, 2017 | 7.650 | 7.900 | 7.625 | 7.800 | 204,375 | +0.25(+3.31%) |
Jan 19, 2017 | 7.650 | 7.750 | 7.450 | 7.550 | 156,776 | -0.15(-1.95%) |
Jan 18, 2017 | 7.800 | 7.850 | 7.550 | 7.700 | 192,897 | -0.05(-0.65%) |
Jan 17, 2017 | 7.950 | 8.000 | 7.650 | 7.750 | 284,043 | -0.20(-2.52%) |
Jan 13, 2017 | 7.950 | 7.950 | 7.950 | 0 | +0.00(+0.00%) | |
Jan 12, 2017 | 8.050 | 8.150 | 7.850 | 7.950 | 101,563 | -0.10(-1.24%) |
Jan 11, 2017 | 8.050 | 8.200 | 7.900 | 8.050 | 325,906 | +0.00(+0.00%) |
Jan 10, 2017 | 8.200 | 8.350 | 8.050 | 8.050 | 101,861 | -0.15(-1.83%) |
Jan 09, 2017 | 8.100 | 8.250 | 7.975 | 8.200 | 157,555 | +0.10(+1.23%) |
Jan 06, 2017 | 8.150 | 8.150 | 8.000 | 8.100 | 168,682 | -0.05(-0.61%) |
Jan 05, 2017 | 8.200 | 8.350 | 7.945 | 8.150 | 220,720 | -0.05(-0.61%) |
Jan 04, 2017 | 8.400 | 8.450 | 8.150 | 8.200 | 319,750 | -0.10(-1.20%) |