Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 9.320 | 9.940 | 9.000 | 9.840 | 1,729,628 | +0.52(+5.58%) |
Mar 30, 2017 | 8.710 | 9.350 | 8.620 | 9.320 | 1,584,952 | +0.58(+6.64%) |
Mar 29, 2017 | 8.680 | 8.850 | 8.650 | 8.740 | 831,149 | +0.10(+1.16%) |
Mar 28, 2017 | 8.780 | 8.990 | 8.540 | 8.640 | 656,881 | -0.11(-1.26%) |
Mar 27, 2017 | 8.350 | 8.800 | 8.300 | 8.750 | 917,396 | +0.23(+2.70%) |
Mar 24, 2017 | 8.400 | 8.690 | 8.280 | 8.520 | 598,588 | +0.07(+0.83%) |
Mar 23, 2017 | 8.630 | 8.760 | 8.340 | 8.450 | 981,374 | -0.19(-2.20%) |
Mar 22, 2017 | 8.670 | 8.120 | 8.640 | 1,636,195 | +0.27(+3.23%) | |
Mar 21, 2017 | 8.920 | 8.980 | 8.210 | 8.370 | 1,379,913 | -0.53(-5.96%) |
Mar 20, 2017 | 9.020 | 9.100 | 8.630 | 8.900 | 1,025,626 | -0.16(-1.77%) |
Mar 17, 2017 | 8.910 | 9.220 | 8.560 | 9.060 | 3,709,020 | +0.22(+2.49%) |
Mar 16, 2017 | 10.09 | 10.10 | 8.800 | 8.840 | 5,183,521 | -2.06(-18.90%) |
Mar 15, 2017 | 10.44 | 11.01 | 10.21 | 10.90 | 1,421,986 | +0.51(+4.91%) |
Mar 14, 2017 | 10.69 | 10.81 | 10.11 | 10.39 | 869,227 | -0.37(-3.44%) |
Mar 13, 2017 | 10.48 | 10.84 | 10.48 | 10.76 | 932,927 | +0.12(+1.13%) |
Mar 10, 2017 | 10.38 | 10.70 | 10.27 | 10.64 | 1,347,928 | +0.31(+3.00%) |
Mar 09, 2017 | 10.32 | 10.66 | 10.13 | 10.33 | 1,383,665 | +0.02(+0.19%) |
Mar 08, 2017 | 9.880 | 10.55 | 9.880 | 10.31 | 1,564,306 | +0.38(+3.83%) |
Mar 07, 2017 | 10.01 | 10.38 | 9.820 | 9.930 | 1,112,721 | -0.29(-2.84%) |
Mar 06, 2017 | 10.30 | 10.54 | 9.710 | 10.22 | 3,114,338 | +0.41(+4.18%) |
Mar 03, 2017 | 10.84 | 10.86 | 9.635 | 9.810 | 3,096,160 | -0.77(-7.28%) |
Mar 02, 2017 | 11.01 | 12.05 | 10.25 | 10.58 | 7,638,749 | -2.60(-19.73%) |
Mar 01, 2017 | 13.90 | 14.43 | 12.86 | 13.18 | 1,258,278 | -0.45(-3.30%) |
Feb 28, 2017 | 13.58 | 13.94 | 13.00 | 13.63 | 869,518 | +0.10(+0.74%) |
Feb 27, 2017 | 13.25 | 13.68 | 12.97 | 13.53 | 707,168 | +0.37(+2.81%) |
Feb 24, 2017 | 12.90 | 13.28 | 12.76 | 13.16 | 447,083 | +0.09(+0.69%) |
Feb 23, 2017 | 13.36 | 13.49 | 12.81 | 13.07 | 490,797 | -0.24(-1.80%) |
Feb 22, 2017 | 13.44 | 13.65 | 12.87 | 13.31 | 896,527 | -0.19(-1.41%) |
Feb 21, 2017 | 14.27 | 14.44 | 13.40 | 13.50 | 880,740 | -0.66(-4.66%) |
Feb 17, 2017 | 14.16 | 14.16 | 14.16 | 0 | +0.38(+2.76%) | |
Feb 16, 2017 | 12.86 | 14.12 | 12.77 | 13.78 | 2,625,212 | +1.02(+7.99%) |
Feb 15, 2017 | 12.81 | 13.22 | 12.50 | 12.76 | 503,194 | -0.08(-0.62%) |
Feb 14, 2017 | 12.57 | 12.96 | 12.50 | 12.84 | 293,734 | +0.24(+1.90%) |
Feb 13, 2017 | 12.89 | 12.93 | 12.48 | 12.60 | 456,493 | -0.24(-1.87%) |
Feb 10, 2017 | 13.80 | 13.80 | 12.70 | 12.84 | 943,244 | -0.98(-7.09%) |
Feb 09, 2017 | 13.26 | 14.04 | 13.24 | 13.82 | 587,182 | +0.58(+4.38%) |
Feb 08, 2017 | 13.33 | 13.47 | 12.91 | 13.24 | 428,092 | -0.22(-1.63%) |
Feb 07, 2017 | 13.58 | 13.74 | 13.27 | 13.46 | 531,383 | -0.13(-0.96%) |
Feb 06, 2017 | 13.50 | 14.00 | 13.46 | 13.59 | 439,014 | +0.10(+0.74%) |
Feb 03, 2017 | 13.27 | 13.53 | 12.86 | 13.49 | 482,978 | +0.33(+2.51%) |
Feb 02, 2017 | 13.05 | 13.36 | 12.52 | 13.16 | 411,846 | +0.01(+0.08%) |
Feb 01, 2017 | 13.17 | 13.40 | 12.72 | 13.15 | 595,375 | +0.05(+0.38%) |
Jan 31, 2017 | 12.10 | 13.25 | 12.00 | 13.10 | 1,128,025 | +0.90(+7.38%) |
Jan 30, 2017 | 13.14 | 13.14 | 12.09 | 12.20 | 580,677 | -0.62(-4.84%) |
Jan 27, 2017 | 13.54 | 13.62 | 12.40 | 12.82 | 1,269,296 | -0.98(-7.10%) |
Jan 26, 2017 | 13.56 | 14.12 | 13.51 | 13.80 | 959,775 | +0.33(+2.45%) |
Jan 25, 2017 | 13.47 | 13.67 | 13.33 | 13.47 | 337,133 | +0.09(+0.67%) |
Jan 24, 2017 | 13.66 | 13.98 | 12.95 | 13.38 | 724,386 | -0.28(-2.05%) |
Jan 23, 2017 | 14.36 | 14.45 | 13.37 | 13.66 | 1,034,962 | -0.77(-5.34%) |
Jan 20, 2017 | 14.53 | 14.53 | 14.16 | 14.43 | 373,480 | -0.09(-0.62%) |
Jan 19, 2017 | 14.38 | 15.00 | 14.38 | 14.52 | 531,607 | +0.10(+0.69%) |
Jan 18, 2017 | 14.80 | 15.00 | 14.25 | 14.42 | 657,688 | -0.29(-1.97%) |
Jan 17, 2017 | 15.38 | 15.38 | 14.36 | 14.71 | 1,068,435 | -0.76(-4.91%) |
Jan 13, 2017 | 15.47 | 15.47 | 15.47 | 0 | +0.11(+0.72%) | |
Jan 12, 2017 | 14.82 | 15.87 | 14.40 | 15.36 | 968,455 | +0.27(+1.79%) |
Jan 11, 2017 | 15.01 | 16.46 | 14.77 | 15.09 | 2,000,583 | +0.16(+1.07%) |
Jan 10, 2017 | 14.43 | 14.97 | 14.10 | 14.93 | 1,289,587 | +0.64(+4.48%) |
Jan 09, 2017 | 13.04 | 14.50 | 12.85 | 14.29 | 1,154,112 | +1.34(+10.35%) |
Jan 06, 2017 | 12.91 | 13.70 | 12.71 | 12.95 | 966,292 | +0.27(+2.13%) |
Jan 05, 2017 | 11.25 | 12.90 | 11.19 | 12.68 | 866,570 | +0.93(+7.91%) |
Jan 04, 2017 | 11.23 | 11.97 | 11.20 | 11.75 | 1,011,240 | +0.52(+4.63%) |