Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 9.433 | 9.626 | 9.369 | 9.497 | 9,382 | +0.06(+0.68%) |
Mar 30, 2017 | 9.626 | 10.01 | 9.433 | 9.433 | 32,505 | -0.13(-1.34%) |
Mar 29, 2017 | 9.626 | 9.754 | 9.433 | 9.561 | 23,000 | +0.19(+2.05%) |
Mar 28, 2017 | 8.984 | 9.491 | 8.984 | 9.369 | 39,054 | +0.51(+5.80%) |
Mar 27, 2017 | 8.727 | 8.970 | 8.727 | 8.855 | 19,349 | -0.19(-2.13%) |
Mar 24, 2017 | 9.176 | 9.176 | 8.984 | 9.048 | 11,276 | -0.06(-0.70%) |
Mar 23, 2017 | 8.855 | 9.112 | 8.727 | 9.112 | 11,660 | +0.32(+3.65%) |
Mar 22, 2017 | 8.920 | 8.984 | 8.727 | 8.791 | 7,751 | -0.13(-1.44%) |
Mar 21, 2017 | 9.626 | 9.626 | 8.875 | 8.920 | 18,761 | -0.58(-6.08%) |
Mar 20, 2017 | 9.497 | 9.561 | 9.433 | 9.497 | 10,241 | -0.13(-1.33%) |
Mar 17, 2017 | 9.818 | 9.946 | 9.500 | 9.626 | 18,987 | -0.06(-0.66%) |
Mar 16, 2017 | 9.433 | 10.01 | 9.369 | 9.690 | 50,833 | +0.32(+3.42%) |
Mar 15, 2017 | 8.920 | 9.497 | 8.849 | 9.369 | 21,999 | +0.64(+7.35%) |
Mar 14, 2017 | 8.342 | 9.048 | 8.342 | 8.727 | 14,954 | +0.13(+1.49%) |
Mar 13, 2017 | 8.663 | 8.791 | 8.541 | 8.599 | 14,521 | -0.26(-2.90%) |
Mar 10, 2017 | 8.278 | 9.241 | 8.278 | 8.855 | 24,143 | +0.39(+4.55%) |
Mar 09, 2017 | 8.920 | 8.984 | 8.342 | 8.470 | 22,372 | -0.39(-4.35%) |
Mar 08, 2017 | 9.818 | 9.818 | 8.855 | 8.855 | 37,873 | -1.03(-10.39%) |
Mar 07, 2017 | 9.626 | 10.01 | 9.626 | 9.882 | 38,603 | +0.06(+0.65%) |
Mar 06, 2017 | 10.01 | 10.01 | 9.626 | 9.818 | 19,275 | -0.13(-1.28%) |
Mar 03, 2017 | 9.626 | 10.01 | 9.626 | 9.946 | 27,614 | +0.26(+2.64%) |
Mar 02, 2017 | 9.690 | 9.818 | 9.626 | 9.690 | 13,366 | -0.13(-1.31%) |
Mar 01, 2017 | 9.946 | 10.07 | 9.690 | 9.818 | 36,732 | +0.06(+0.66%) |
Feb 28, 2017 | 9.946 | 9.946 | 9.626 | 9.754 | 6,689 | -0.06(-0.65%) |
Feb 27, 2017 | 9.497 | 9.946 | 9.497 | 9.818 | 16,616 | +0.39(+4.08%) |
Feb 24, 2017 | 9.497 | 9.626 | 9.305 | 9.433 | 17,352 | +0.00(+0.00%) |
Feb 23, 2017 | 9.561 | 9.792 | 9.369 | 9.433 | 11,969 | -0.13(-1.34%) |
Feb 22, 2017 | 9.626 | 10.07 | 9.433 | 9.561 | 34,658 | -0.32(-3.25%) |
Feb 21, 2017 | 9.882 | 10.11 | 9.754 | 9.882 | 40,989 | +0.13(+1.32%) |
Feb 17, 2017 | 9.754 | 9.754 | 9.754 | 0 | +0.83(+9.35%) | |
Feb 16, 2017 | 8.791 | 9.112 | 8.727 | 8.920 | 11,963 | +0.13(+1.46%) |
Feb 15, 2017 | 8.920 | 8.984 | 8.599 | 8.791 | 13,620 | +0.06(+0.74%) |
Feb 14, 2017 | 9.241 | 9.298 | 8.727 | 8.727 | 33,538 | -0.32(-3.55%) |
Feb 13, 2017 | 8.663 | 9.241 | 8.663 | 9.048 | 28,464 | +0.39(+4.44%) |
Feb 10, 2017 | 8.920 | 8.920 | 8.663 | 8.663 | 16,021 | +0.13(+1.50%) |
Feb 09, 2017 | 8.663 | 8.920 | 8.278 | 8.535 | 27,838 | +0.06(+0.76%) |
Feb 08, 2017 | 8.791 | 8.855 | 8.085 | 8.470 | 36,368 | -0.32(-3.65%) |
Feb 07, 2017 | 9.305 | 9.305 | 8.663 | 8.791 | 68,370 | -0.51(-5.52%) |
Feb 06, 2017 | 9.690 | 9.690 | 8.920 | 9.305 | 32,721 | -0.19(-2.03%) |
Feb 03, 2017 | 9.497 | 9.561 | 9.305 | 9.497 | 24,423 | +0.19(+2.07%) |
Feb 02, 2017 | 10.14 | 10.20 | 9.176 | 9.305 | 69,686 | -0.83(-8.23%) |
Feb 01, 2017 | 10.27 | 10.27 | 10.01 | 10.14 | 30,471 | -0.06(-0.63%) |
Jan 31, 2017 | 10.40 | 10.52 | 10.07 | 10.20 | 75,531 | -0.06(-0.63%) |
Jan 30, 2017 | 10.40 | 10.40 | 10.01 | 10.27 | 43,342 | -0.32(-3.03%) |
Jan 27, 2017 | 10.97 | 10.97 | 10.46 | 10.59 | 26,675 | -0.32(-2.94%) |
Jan 26, 2017 | 10.27 | 11.23 | 10.20 | 10.91 | 75,920 | +0.71(+6.92%) |
Jan 25, 2017 | 10.14 | 10.40 | 10.07 | 10.20 | 23,881 | +0.00(+0.00%) |
Jan 24, 2017 | 10.40 | 10.46 | 9.706 | 10.20 | 29,921 | -0.13(-1.24%) |
Jan 23, 2017 | 10.33 | 10.91 | 10.20 | 10.33 | 42,117 | +0.00(+0.00%) |
Jan 20, 2017 | 10.14 | 10.40 | 10.01 | 10.33 | 32,202 | +0.26(+2.55%) |
Jan 19, 2017 | 10.40 | 10.52 | 9.946 | 10.07 | 40,730 | -0.32(-3.09%) |
Jan 18, 2017 | 10.20 | 10.84 | 9.946 | 10.40 | 81,018 | +0.26(+2.53%) |
Jan 17, 2017 | 10.52 | 10.52 | 9.946 | 10.14 | 19,818 | -0.32(-3.07%) |
Jan 13, 2017 | 10.46 | 10.46 | 10.46 | 0 | +0.51(+5.16%) | |
Jan 12, 2017 | 10.07 | 10.17 | 9.754 | 9.946 | 19,636 | -0.35(-3.43%) |
Jan 11, 2017 | 10.14 | 10.46 | 9.946 | 10.30 | 29,885 | +0.16(+1.58%) |
Jan 10, 2017 | 10.52 | 10.59 | 10.07 | 10.14 | 16,341 | -0.26(-2.47%) |
Jan 09, 2017 | 10.59 | 10.59 | 10.32 | 10.40 | 10,587 | -0.19(-1.82%) |
Jan 06, 2017 | 10.59 | 10.59 | 10.27 | 10.59 | 14,210 | +0.00(+0.00%) |
Jan 05, 2017 | 10.20 | 10.65 | 10.20 | 10.59 | 26,482 | +0.39(+3.77%) |
Jan 04, 2017 | 9.946 | 10.20 | 9.882 | 10.20 | 26,938 | +0.26(+2.58%) |