Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 9.870 | 9.910 | 7.670 | 7.820 | 1,256,303 | -3.07(-28.19%) |
Mar 30, 2017 | 11.12 | 11.40 | 10.74 | 10.89 | 98,591 | -0.21(-1.89%) |
Mar 29, 2017 | 11.13 | 11.96 | 10.90 | 11.10 | 56,889 | +0.02(+0.18%) |
Mar 28, 2017 | 11.63 | 13.16 | 11.00 | 11.08 | 61,313 | -0.35(-3.06%) |
Mar 27, 2017 | 10.33 | 11.59 | 10.28 | 11.43 | 45,402 | +1.04(+10.01%) |
Mar 24, 2017 | 10.50 | 10.64 | 10.11 | 10.39 | 81,429 | +0.01(+0.10%) |
Mar 23, 2017 | 11.13 | 11.13 | 10.28 | 10.38 | 161,543 | -0.44(-4.07%) |
Mar 22, 2017 | 11.31 | 11.32 | 10.69 | 10.82 | 62,124 | -0.38(-3.39%) |
Mar 21, 2017 | 12.18 | 12.21 | 11.12 | 11.20 | 82,327 | -0.94(-7.74%) |
Mar 20, 2017 | 12.41 | 12.56 | 11.88 | 12.14 | 40,875 | -0.27(-2.18%) |
Mar 17, 2017 | 11.97 | 12.70 | 11.76 | 12.41 | 110,024 | +0.31(+2.56%) |
Mar 16, 2017 | 12.51 | 12.70 | 11.77 | 12.10 | 146,886 | -0.28(-2.26%) |
Mar 15, 2017 | 12.57 | 12.62 | 12.25 | 12.38 | 146,869 | -0.15(-1.20%) |
Mar 14, 2017 | 12.88 | 12.88 | 12.19 | 12.53 | 68,243 | -0.45(-3.47%) |
Mar 13, 2017 | 12.43 | 13.30 | 12.12 | 12.98 | 195,940 | +0.62(+5.02%) |
Mar 10, 2017 | 12.36 | 12.43 | 11.29 | 12.36 | 177,676 | +0.16(+1.31%) |
Mar 09, 2017 | 11.91 | 12.32 | 11.71 | 12.20 | 75,951 | +0.38(+3.21%) |
Mar 08, 2017 | 12.41 | 12.99 | 11.79 | 11.82 | 139,778 | -0.64(-5.14%) |
Mar 07, 2017 | 13.11 | 14.01 | 12.28 | 12.46 | 385,042 | -0.81(-6.10%) |
Mar 06, 2017 | 13.31 | 13.77 | 13.00 | 13.27 | 235,818 | -0.28(-2.07%) |
Mar 03, 2017 | 13.74 | 14.36 | 13.35 | 13.55 | 172,153 | -0.37(-2.66%) |
Mar 02, 2017 | 14.80 | 14.80 | 13.41 | 13.92 | 390,393 | -0.80(-5.43%) |
Mar 01, 2017 | 14.88 | 14.88 | 14.32 | 14.72 | 241,241 | +0.17(+1.17%) |
Feb 28, 2017 | 14.72 | 14.85 | 14.20 | 14.55 | 128,848 | -0.24(-1.62%) |
Feb 27, 2017 | 14.70 | 14.84 | 14.21 | 14.79 | 126,948 | +0.18(+1.23%) |
Feb 24, 2017 | 14.23 | 14.88 | 14.21 | 14.61 | 144,470 | -0.04(-0.27%) |
Feb 23, 2017 | 14.96 | 14.96 | 14.51 | 14.65 | 61,314 | -0.15(-1.01%) |
Feb 22, 2017 | 15.10 | 15.28 | 14.71 | 14.80 | 69,865 | -0.32(-2.12%) |
Feb 21, 2017 | 16.53 | 16.67 | 14.76 | 15.12 | 99,623 | -1.19(-7.30%) |
Feb 17, 2017 | 16.31 | 16.31 | 16.31 | 0 | +0.38(+2.39%) | |
Feb 16, 2017 | 15.47 | 16.40 | 15.45 | 15.93 | 119,108 | +0.51(+3.31%) |
Feb 15, 2017 | 15.34 | 15.80 | 15.24 | 15.42 | 41,384 | -0.08(-0.52%) |
Feb 14, 2017 | 14.91 | 15.60 | 14.90 | 15.50 | 47,399 | +0.19(+1.24%) |
Feb 13, 2017 | 14.94 | 15.62 | 14.94 | 15.31 | 67,826 | +0.47(+3.17%) |
Feb 10, 2017 | 15.23 | 15.42 | 14.31 | 14.84 | 63,872 | -0.40(-2.62%) |
Feb 09, 2017 | 14.63 | 15.48 | 14.63 | 15.24 | 78,002 | +0.51(+3.46%) |
Feb 08, 2017 | 14.64 | 15.03 | 14.26 | 14.73 | 48,937 | +0.13(+0.89%) |
Feb 07, 2017 | 14.89 | 15.08 | 14.49 | 14.60 | 63,295 | -0.28(-1.88%) |
Feb 06, 2017 | 14.88 | 14.97 | 14.39 | 14.88 | 189,767 | +0.09(+0.61%) |
Feb 03, 2017 | 14.61 | 15.00 | 14.46 | 14.79 | 142,659 | +0.43(+2.99%) |
Feb 02, 2017 | 14.28 | 14.81 | 13.31 | 14.36 | 311,984 | -0.62(-4.14%) |
Feb 01, 2017 | 14.75 | 15.31 | 14.08 | 14.98 | 195,665 | +0.23(+1.56%) |
Jan 31, 2017 | 13.46 | 15.00 | 13.10 | 14.75 | 141,033 | +1.27(+9.42%) |
Jan 30, 2017 | 13.04 | 13.57 | 12.63 | 13.48 | 67,042 | +0.21(+1.58%) |
Jan 27, 2017 | 12.92 | 13.42 | 12.58 | 13.27 | 39,966 | +0.35(+2.71%) |
Jan 26, 2017 | 12.75 | 13.06 | 12.61 | 12.92 | 39,867 | +0.30(+2.38%) |
Jan 25, 2017 | 12.00 | 12.99 | 11.77 | 12.62 | 56,842 | +0.76(+6.41%) |
Jan 24, 2017 | 10.99 | 12.00 | 10.71 | 11.86 | 89,817 | +1.09(+10.12%) |
Jan 23, 2017 | 11.02 | 11.02 | 10.49 | 10.77 | 90,818 | -0.25(-2.27%) |
Jan 20, 2017 | 11.62 | 11.66 | 10.95 | 11.02 | 58,566 | -0.68(-5.81%) |
Jan 19, 2017 | 12.50 | 12.50 | 11.60 | 11.70 | 48,059 | -0.84(-6.70%) |
Jan 18, 2017 | 12.51 | 12.67 | 12.00 | 12.54 | 105,511 | +0.04(+0.32%) |
Jan 17, 2017 | 12.63 | 12.65 | 11.80 | 12.50 | 99,965 | -0.36(-2.80%) |
Jan 13, 2017 | 12.86 | 12.86 | 12.86 | 0 | +0.00(+0.00%) | |
Jan 12, 2017 | 13.11 | 13.11 | 12.66 | 12.86 | 47,841 | -0.35(-2.65%) |
Jan 11, 2017 | 13.80 | 14.01 | 12.56 | 13.21 | 112,482 | -0.83(-5.91%) |
Jan 10, 2017 | 14.04 | 14.09 | 13.43 | 14.04 | 84,545 | -0.08(-0.57%) |
Jan 09, 2017 | 13.46 | 14.38 | 13.28 | 14.12 | 72,858 | +0.38(+2.77%) |
Jan 06, 2017 | 13.88 | 13.99 | 13.31 | 13.74 | 40,216 | -0.14(-1.01%) |
Jan 05, 2017 | 14.28 | 14.56 | 12.26 | 13.88 | 262,873 | -0.16(-1.14%) |
Jan 04, 2017 | 12.87 | 14.46 | 12.30 | 14.04 | 99,769 | +1.39(+10.99%) |