Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 10.10 | 10.10 | 10.10 | 88 | +0.05(+0.50%) | |
Feb 27, 2017 | 10.23 | 10.23 | 10.05 | 10.05 | 2,500 | +0.00(+0.00%) |
Feb 24, 2017 | 10.06 | 10.06 | 10.05 | 10.05 | 1,521 | -0.18(-1.76%) |
Feb 23, 2017 | 10.23 | 10.23 | 10.23 | 10.23 | 300 | +0.08(+0.79%) |
Feb 22, 2017 | 10.05 | 10.15 | 10.05 | 10.15 | 331,136 | +0.05(+0.50%) |
Feb 21, 2017 | 10.00 | 10.10 | 10.00 | 10.10 | 3,700 | +0.00(+0.00%) |
Feb 17, 2017 | 10.10 | 10.10 | 10.10 | 0 | +0.15(+1.51%) | |
Feb 16, 2017 | 9.910 | 9.950 | 9.800 | 9.950 | 3,600 | -0.15(-1.49%) |
Feb 15, 2017 | 9.910 | 10.10 | 9.910 | 10.10 | 376 | +0.10(+1.00%) |
Feb 14, 2017 | 10.00 | 10.01 | 10.00 | 10.00 | 23,593 | +0.00(+0.00%) |
Feb 13, 2017 | 10.00 | 10.01 | 10.00 | 10.00 | 44,715 | +0.00(+0.00%) |
Feb 10, 2017 | 9.990 | 10.00 | 9.990 | 10.00 | 1,500 | +0.00(+0.00%) |
Feb 09, 2017 | 10.20 | 10.20 | 9.950 | 10.00 | 4,725 | +0.04(+0.40%) |
Feb 08, 2017 | 9.960 | 9.960 | 9.960 | 9.960 | 200 | -0.29(-2.83%) |
Feb 07, 2017 | 10.25 | 10.25 | 10.25 | 10.25 | 800 | +0.00(+0.00%) |
Feb 06, 2017 | 10.25 | 10.25 | 10.25 | 10.25 | 257 | -0.10(-0.97%) |
Feb 03, 2017 | 10.35 | 10.35 | 10.35 | 10.35 | 993 | +0.00(+0.00%) |
Feb 02, 2017 | 9.990 | 10.35 | 9.990 | 10.35 | 2,900 | +0.35(+3.50%) |
Feb 01, 2017 | 9.990 | 10.00 | 9.750 | 10.00 | 4,780 | +0.25(+2.56%) |
Jan 31, 2017 | 9.770 | 9.770 | 9.750 | 9.750 | 1,700 | -0.25(-2.50%) |
Jan 30, 2017 | 10.00 | 10.00 | 10.00 | 10.00 | 1,100 | +0.00(+0.00%) |
Jan 27, 2017 | 9.740 | 10.00 | 9.690 | 10.00 | 7,700 | +0.55(+5.82%) |
Jan 26, 2017 | 10.01 | 10.01 | 9.450 | 9.450 | 8,200 | -0.55(-5.50%) |
Jan 25, 2017 | 10.35 | 10.35 | 10.00 | 10.00 | 13,000 | +0.00(+0.00%) |
Jan 24, 2017 | 10.30 | 10.30 | 10.00 | 10.00 | 8,426 | -0.40(-3.85%) |
Jan 20, 2017 | 10.40 | 10.40 | 10.40 | 0 | -0.07(-0.67%) | |
Jan 19, 2017 | 10.45 | 10.47 | 10.45 | 10.47 | 6,000 | +0.02(+0.19%) |
Jan 18, 2017 | 10.44 | 10.47 | 10.44 | 10.45 | 1,600 | +0.45(+4.50%) |
Jan 17, 2017 | 10.05 | 10.05 | 10.00 | 10.00 | 1,350 | -0.43(-4.12%) |
Jan 16, 2017 | 10.47 | 10.47 | 10.43 | 10.43 | 6,300 | -0.04(-0.38%) |
Jan 13, 2017 | 10.50 | 10.50 | 10.47 | 10.47 | 15,300 | +0.04(+0.38%) |
Jan 12, 2017 | 10.55 | 10.55 | 10.43 | 10.43 | 2,600 | -0.13(-1.23%) |
Jan 11, 2017 | 10.98 | 10.98 | 10.56 | 10.56 | 2,000 | -0.24(-2.22%) |
Jan 10, 2017 | 10.80 | 10.80 | 10.80 | 10.80 | 4,597 | +0.00(+0.00%) |
Jan 09, 2017 | 11.39 | 11.39 | 10.80 | 10.80 | 3,133 | -0.60(-5.26%) |
Jan 06, 2017 | 11.90 | 11.90 | 11.00 | 11.40 | 21,410 | +0.45(+4.11%) |
Jan 05, 2017 | 10.95 | 11.01 | 10.90 | 10.95 | 8,089 | +0.05(+0.46%) |
Jan 04, 2017 | 10.49 | 10.90 | 10.30 | 10.90 | 11,633 | +1.21(+12.49%) |
Dec 30, 2016 | 9.690 | 9.690 | 9.690 | 0 | +0.21(+2.22%) | |
Dec 28, 2016 | 9.480 | 9.480 | 9.480 | 0 | +0.00(+0.00%) | |
Dec 23, 2016 | 9.480 | 9.480 | 9.480 | 0 | -0.01(-0.11%) | |
Dec 22, 2016 | 9.490 | 9.500 | 9.490 | 9.490 | 500 | -0.01(-0.11%) |
Dec 21, 2016 | 9.280 | 9.500 | 9.270 | 9.500 | 2,000 | +0.20(+2.15%) |
Dec 20, 2016 | 9.310 | 9.310 | 9.300 | 9.300 | 3,000 | +0.03(+0.32%) |
Dec 19, 2016 | 9.290 | 9.290 | 9.270 | 9.270 | 1,100 | -0.06(-0.64%) |
Dec 16, 2016 | 9.330 | 9.330 | 9.330 | 9.330 | 1,000 | -0.45(-4.60%) |
Dec 15, 2016 | 9.780 | 9.780 | 9.300 | 9.780 | 4,200 | +0.28(+2.95%) |
Dec 14, 2016 | 9.520 | 9.520 | 9.500 | 9.500 | 1,200 | -0.01(-0.11%) |
Dec 13, 2016 | 9.510 | 9.520 | 9.510 | 9.510 | 500 | +0.22(+2.37%) |
Dec 09, 2016 | 9.290 | 9.290 | 9.290 | 0 | -0.46(-4.72%) | |
Dec 08, 2016 | 9.540 | 9.750 | 9.540 | 9.750 | 6,450 | +0.30(+3.17%) |
Dec 06, 2016 | 9.450 | 9.450 | 9.450 | 0 | +0.18(+1.94%) | |
Dec 05, 2016 | 9.240 | 9.290 | 9.240 | 9.270 | 29,950 | +0.04(+0.43%) |