Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 9.230 | 9.230 | 8.100 | 8.600 | 125,287 | -0.38(-4.23%) |
Mar 30, 2017 | 8.700 | 9.090 | 8.280 | 8.980 | 161,457 | +0.24(+2.75%) |
Mar 29, 2017 | 7.800 | 8.890 | 7.640 | 8.740 | 346,517 | +0.44(+5.30%) |
Mar 28, 2017 | 10.32 | 10.75 | 7.900 | 8.300 | 1,251,099 | -2.60(-23.85%) |
Mar 27, 2017 | 8.770 | 13.50 | 8.550 | 10.90 | 9,118,234 | +4.64(+74.00%) |
Mar 24, 2017 | 6.100 | 6.413 | 6.100 | 6.264 | 5,614 | +0.04(+0.61%) |
Mar 23, 2017 | 6.430 | 6.430 | 6.060 | 6.227 | 22,155 | +0.29(+4.82%) |
Mar 22, 2017 | 5.970 | 6.119 | 5.823 | 5.940 | 28,901 | -0.07(-1.16%) |
Mar 21, 2017 | 6.300 | 6.300 | 6.000 | 6.010 | 27,793 | -0.23(-3.69%) |
Mar 20, 2017 | 6.350 | 6.350 | 6.240 | 6.240 | 12,935 | -0.11(-1.73%) |
Mar 17, 2017 | 6.350 | 6.510 | 6.240 | 6.350 | 9,696 | +0.12(+1.93%) |
Mar 16, 2017 | 6.290 | 6.390 | 6.100 | 6.230 | 13,657 | -0.13(-2.04%) |
Mar 15, 2017 | 6.350 | 6.475 | 6.300 | 6.360 | 17,610 | +0.10(+1.60%) |
Mar 14, 2017 | 6.320 | 6.350 | 6.240 | 6.260 | 19,685 | -0.13(-2.03%) |
Mar 13, 2017 | 6.560 | 6.604 | 6.360 | 6.390 | 38,250 | -0.26(-3.91%) |
Mar 10, 2017 | 6.368 | 6.839 | 6.326 | 6.650 | 18,083 | +0.30(+4.72%) |
Mar 09, 2017 | 6.450 | 6.510 | 6.205 | 6.350 | 16,948 | -0.16(-2.46%) |
Mar 08, 2017 | 6.440 | 6.670 | 6.340 | 6.510 | 30,753 | +0.10(+1.56%) |
Mar 07, 2017 | 6.280 | 6.430 | 6.000 | 6.410 | 34,702 | +0.06(+0.94%) |
Mar 06, 2017 | 6.710 | 6.710 | 6.260 | 6.350 | 40,137 | -0.39(-5.79%) |
Mar 03, 2017 | 7.250 | 7.250 | 6.560 | 6.740 | 22,614 | -0.11(-1.61%) |
Mar 02, 2017 | 6.850 | 7.290 | 6.810 | 6.850 | 71,723 | +0.04(+0.59%) |
Mar 01, 2017 | 6.740 | 7.000 | 6.630 | 6.810 | 67,095 | +0.22(+3.34%) |
Feb 28, 2017 | 6.220 | 6.990 | 6.220 | 6.590 | 168,929 | +0.34(+5.44%) |
Feb 27, 2017 | 6.350 | 6.500 | 6.140 | 6.250 | 49,574 | +0.11(+1.79%) |
Feb 24, 2017 | 6.250 | 6.473 | 6.020 | 6.140 | 31,293 | -0.08(-1.29%) |
Feb 23, 2017 | 6.030 | 6.440 | 6.030 | 6.220 | 40,454 | +0.17(+2.81%) |
Feb 22, 2017 | 6.870 | 6.870 | 5.970 | 6.050 | 146,733 | -0.67(-9.97%) |
Feb 21, 2017 | 7.100 | 7.440 | 6.530 | 6.720 | 1,895,414 | +0.89(+15.27%) |
Feb 17, 2017 | 5.830 | 5.830 | 5.830 | 0 | +0.00(+0.00%) | |
Feb 16, 2017 | 6.150 | 6.150 | 5.750 | 5.830 | 102,308 | -0.17(-2.83%) |
Feb 15, 2017 | 6.000 | 6.400 | 5.724 | 6.000 | 239,562 | -0.12(-1.96%) |
Feb 14, 2017 | 5.120 | 6.750 | 5.120 | 6.120 | 1,555,832 | +0.97(+18.83%) |
Feb 13, 2017 | 5.050 | 5.150 | 4.890 | 5.150 | 101,252 | +0.09(+1.78%) |
Feb 10, 2017 | 4.900 | 5.100 | 4.900 | 5.060 | 83,535 | +0.07(+1.40%) |
Feb 09, 2017 | 4.630 | 5.190 | 4.630 | 4.990 | 222,790 | +0.03(+0.60%) |
Feb 08, 2017 | 5.420 | 6.770 | 4.740 | 4.960 | 5,671,933 | +0.79(+18.94%) |
Feb 07, 2017 | 4.110 | 4.339 | 4.110 | 4.170 | 27,628 | +0.12(+2.96%) |
Feb 06, 2017 | 4.070 | 4.245 | 3.930 | 4.050 | 35,287 | +0.31(+8.29%) |
Feb 03, 2017 | 3.900 | 4.010 | 3.480 | 3.740 | 67,913 | -0.28(-6.97%) |
Feb 02, 2017 | 3.640 | 5.710 | 3.556 | 4.020 | 409,835 | +0.57(+16.52%) |
Feb 01, 2017 | 3.170 | 3.850 | 3.170 | 3.450 | 78,326 | +0.35(+11.40%) |
Jan 31, 2017 | 2.940 | 3.160 | 2.940 | 3.097 | 31,382 | -0.04(-1.34%) |
Jan 30, 2017 | 3.140 | 3.250 | 3.100 | 3.139 | 40,408 | -0.04(-1.28%) |
Jan 27, 2017 | 3.290 | 3.290 | 3.109 | 3.180 | 22,553 | -0.11(-3.34%) |
Jan 26, 2017 | 3.400 | 3.430 | 3.150 | 3.290 | 33,488 | -0.07(-2.08%) |
Jan 25, 2017 | 3.520 | 3.610 | 3.310 | 3.360 | 44,334 | -0.02(-0.59%) |
Jan 24, 2017 | 3.300 | 3.421 | 3.250 | 3.380 | 48,445 | -0.16(-4.52%) |
Jan 23, 2017 | 3.400 | 3.560 | 3.400 | 3.540 | 52,916 | -0.28(-7.33%) |
Jan 20, 2017 | 3.680 | 3.820 | 3.670 | 3.820 | 31,860 | +0.06(+1.60%) |
Jan 19, 2017 | 3.950 | 3.960 | 3.710 | 3.760 | 26,309 | -0.10(-2.59%) |
Jan 18, 2017 | 3.870 | 4.000 | 3.750 | 3.860 | 92,612 | +0.25(+6.93%) |
Jan 17, 2017 | 4.500 | 4.500 | 3.500 | 3.610 | 134,715 | -0.74(-17.01%) |
Jan 13, 2017 | 4.350 | 4.350 | 4.350 | 0 | -1.76(-28.81%) | |
Jan 12, 2017 | 4.450 | 8.780 | 4.047 | 6.110 | 7,502,781 | +2.79(+84.04%) |
Jan 11, 2017 | 3.250 | 3.320 | 3.250 | 3.320 | 5,176 | -0.21(-5.84%) |
Jan 10, 2017 | 3.545 | 3.550 | 3.476 | 3.526 | 1,943 | +0.18(+5.31%) |
Jan 09, 2017 | 3.390 | 3.500 | 3.250 | 3.348 | 11,236 | +0.10(+3.02%) |
Jan 06, 2017 | 3.250 | 3.250 | 3.250 | 3.250 | 246 | -0.20(-5.79%) |
Jan 05, 2017 | 3.450 | 3.450 | 3.450 | 3.450 | 1,215 | +0.17(+5.18%) |
Jan 04, 2017 | 3.190 | 3.500 | 3.190 | 3.280 | 10,775 | +0.21(+6.92%) |