Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 9.890 | 9.900 | 9.362 | 9.600 | 29,878 | -0.33(-3.32%) |
Mar 30, 2017 | 9.280 | 9.980 | 9.014 | 9.930 | 47,940 | +0.88(+9.72%) |
Mar 29, 2017 | 9.300 | 9.300 | 9.000 | 9.050 | 29,099 | -0.25(-2.69%) |
Mar 28, 2017 | 9.500 | 9.700 | 8.710 | 9.300 | 80,517 | -0.30(-3.16%) |
Mar 27, 2017 | 10.50 | 10.50 | 9.400 | 9.603 | 94,515 | -0.70(-6.77%) |
Mar 24, 2017 | 8.800 | 10.50 | 8.710 | 10.30 | 182,236 | +1.60(+18.39%) |
Mar 23, 2017 | 8.500 | 8.800 | 8.474 | 8.700 | 54,958 | +0.25(+2.91%) |
Mar 22, 2017 | 8.400 | 8.555 | 8.324 | 8.454 | 47,547 | -0.00(-0.02%) |
Mar 21, 2017 | 8.500 | 8.500 | 8.311 | 8.456 | 21,126 | -0.01(-0.08%) |
Mar 20, 2017 | 8.240 | 8.500 | 8.240 | 8.463 | 18,327 | +0.14(+1.65%) |
Mar 17, 2017 | 8.500 | 8.500 | 8.325 | 8.326 | 38,156 | -0.10(-1.19%) |
Mar 16, 2017 | 8.470 | 8.500 | 8.329 | 8.426 | 26,880 | -0.04(-0.52%) |
Mar 15, 2017 | 8.697 | 8.699 | 8.270 | 8.470 | 25,838 | -0.11(-1.26%) |
Mar 14, 2017 | 8.544 | 8.600 | 8.500 | 8.578 | 26,452 | -0.01(-0.16%) |
Mar 13, 2017 | 8.285 | 8.600 | 8.200 | 8.592 | 25,312 | +0.32(+3.83%) |
Mar 10, 2017 | 8.599 | 8.620 | 8.200 | 8.275 | 67,058 | -0.29(-3.42%) |
Mar 09, 2017 | 8.700 | 8.890 | 8.200 | 8.568 | 110,939 | -0.23(-2.64%) |
Mar 08, 2017 | 9.150 | 9.200 | 8.800 | 8.800 | 43,358 | -0.39(-4.24%) |
Mar 07, 2017 | 9.100 | 9.200 | 9.000 | 9.190 | 29,200 | -0.01(-0.10%) |
Mar 06, 2017 | 9.500 | 9.650 | 9.100 | 9.199 | 90,225 | -0.30(-3.17%) |
Mar 03, 2017 | 9.732 | 10.00 | 9.200 | 9.500 | 137,000 | -0.31(-3.19%) |
Mar 02, 2017 | 10.30 | 10.50 | 9.600 | 9.813 | 77,838 | -0.49(-4.73%) |
Mar 01, 2017 | 10.70 | 10.80 | 10.30 | 10.30 | 70,325 | -0.20(-1.90%) |
Feb 28, 2017 | 10.90 | 10.90 | 10.50 | 10.50 | 47,717 | -0.40(-3.67%) |
Feb 27, 2017 | 10.80 | 11.10 | 10.70 | 10.90 | 85,843 | +0.20(+1.87%) |
Feb 24, 2017 | 11.20 | 11.40 | 10.62 | 10.70 | 138,336 | -0.60(-5.31%) |
Feb 23, 2017 | 11.40 | 11.50 | 11.20 | 11.30 | 63,742 | -0.10(-0.88%) |
Feb 22, 2017 | 11.50 | 11.60 | 11.20 | 11.40 | 73,487 | -0.20(-1.72%) |
Feb 21, 2017 | 11.70 | 11.80 | 11.40 | 11.60 | 48,924 | -0.10(-0.85%) |
Feb 17, 2017 | 11.70 | 11.70 | 11.70 | 0 | +0.00(+0.00%) | |
Feb 16, 2017 | 11.70 | 11.80 | 11.60 | 11.70 | 35,782 | -0.10(-0.85%) |
Feb 15, 2017 | 11.70 | 11.80 | 11.70 | 11.80 | 23,404 | +0.00(+0.00%) |
Feb 14, 2017 | 11.90 | 11.90 | 11.70 | 11.80 | 28,414 | +0.00(+0.00%) |
Feb 13, 2017 | 12.00 | 12.10 | 11.70 | 11.80 | 39,186 | -0.10(-0.84%) |
Feb 10, 2017 | 11.90 | 12.00 | 11.80 | 11.90 | 72,588 | +0.10(+0.85%) |
Feb 09, 2017 | 11.80 | 11.90 | 11.80 | 11.80 | 21,870 | +0.10(+0.85%) |
Feb 08, 2017 | 11.80 | 12.20 | 11.70 | 11.70 | 26,640 | -0.40(-3.31%) |
Feb 07, 2017 | 11.90 | 12.20 | 11.60 | 12.10 | 51,882 | +0.00(+0.00%) |
Feb 06, 2017 | 12.00 | 12.10 | 11.60 | 12.10 | 66,901 | -0.10(-0.82%) |
Feb 03, 2017 | 12.50 | 12.50 | 12.10 | 12.20 | 12,440 | -0.10(-0.81%) |
Feb 02, 2017 | 12.30 | 12.40 | 11.90 | 12.30 | 43,552 | -0.20(-1.60%) |
Feb 01, 2017 | 12.40 | 12.80 | 12.40 | 12.50 | 13,050 | -0.10(-0.79%) |
Jan 31, 2017 | 12.30 | 12.80 | 12.10 | 12.60 | 15,782 | +0.15(+1.20%) |
Jan 30, 2017 | 13.00 | 13.00 | 12.30 | 12.45 | 32,151 | -0.75(-5.68%) |
Jan 27, 2017 | 13.90 | 13.90 | 12.95 | 13.20 | 42,751 | -0.50(-3.65%) |
Jan 26, 2017 | 12.50 | 13.80 | 12.50 | 13.70 | 134,578 | +1.00(+7.87%) |
Jan 25, 2017 | 11.80 | 12.80 | 11.79 | 12.70 | 81,905 | +0.90(+7.63%) |
Jan 24, 2017 | 11.60 | 11.90 | 11.60 | 11.80 | 16,940 | +0.20(+1.72%) |
Jan 23, 2017 | 11.50 | 11.80 | 11.50 | 11.60 | 34,293 | +0.10(+0.87%) |
Jan 20, 2017 | 11.70 | 11.90 | 11.45 | 11.50 | 29,688 | -0.20(-1.71%) |
Jan 19, 2017 | 11.80 | 12.02 | 11.70 | 11.70 | 16,413 | -0.30(-2.50%) |
Jan 18, 2017 | 11.90 | 12.20 | 11.60 | 12.00 | 25,455 | +0.10(+0.84%) |
Jan 17, 2017 | 12.40 | 12.40 | 11.70 | 11.90 | 29,309 | -0.30(-2.46%) |
Jan 13, 2017 | 12.20 | 12.20 | 12.20 | 0 | +0.10(+0.83%) | |
Jan 12, 2017 | 12.30 | 12.60 | 11.70 | 12.10 | 36,609 | -0.20(-1.63%) |
Jan 11, 2017 | 12.70 | 12.70 | 12.20 | 12.30 | 32,011 | -0.30(-2.38%) |
Jan 10, 2017 | 12.70 | 13.00 | 12.55 | 12.60 | 19,862 | -0.10(-0.79%) |
Jan 09, 2017 | 12.70 | 12.80 | 12.30 | 12.70 | 27,718 | +0.20(+1.60%) |
Jan 06, 2017 | 13.00 | 13.10 | 12.40 | 12.50 | 26,218 | -0.60(-4.58%) |
Jan 05, 2017 | 13.50 | 13.50 | 12.60 | 13.10 | 44,309 | -0.30(-2.24%) |
Jan 04, 2017 | 12.70 | 13.40 | 12.60 | 13.40 | 101,923 | +0.90(+7.20%) |