Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 9.800 | 9.810 | 9.800 | 9.810 | 305 | -0.19(-1.90%) |
Mar 30, 2017 | 10.26 | 10.31 | 9.810 | 10.00 | 2,079 | -0.26(-2.53%) |
Mar 29, 2017 | 9.990 | 10.26 | 9.990 | 10.26 | 1,691 | +0.40(+4.06%) |
Mar 28, 2017 | 10.25 | 10.45 | 9.860 | 9.860 | 2,009 | -0.59(-5.65%) |
Mar 27, 2017 | 10.33 | 10.45 | 9.680 | 10.45 | 6,586 | +0.70(+7.18%) |
Mar 24, 2017 | 10.20 | 10.20 | 9.750 | 9.750 | 2,243 | -0.02(-0.20%) |
Mar 23, 2017 | 9.990 | 9.990 | 9.640 | 9.770 | 2,149 | -0.22(-2.20%) |
Mar 22, 2017 | 9.990 | 9.990 | 9.990 | 9.990 | 297 | +0.24(+2.46%) |
Mar 21, 2017 | 10.21 | 10.21 | 9.660 | 9.750 | 4,274 | -0.46(-4.51%) |
Mar 20, 2017 | 10.51 | 10.51 | 10.20 | 10.21 | 7,455 | -0.31(-2.95%) |
Mar 17, 2017 | 10.25 | 10.53 | 10.02 | 10.52 | 2,074 | +0.50(+4.99%) |
Mar 16, 2017 | 10.58 | 10.58 | 10.02 | 10.02 | 6,514 | -0.12(-1.21%) |
Mar 15, 2017 | 10.53 | 10.56 | 10.01 | 10.14 | 2,545 | +0.04(+0.42%) |
Mar 14, 2017 | 10.07 | 10.10 | 10.07 | 10.10 | 2,186 | +0.04(+0.40%) |
Mar 13, 2017 | 10.66 | 10.66 | 10.00 | 10.06 | 2,891 | -0.61(-5.72%) |
Mar 10, 2017 | 10.32 | 10.67 | 10.00 | 10.67 | 1,688 | +0.35(+3.39%) |
Mar 09, 2017 | 10.64 | 10.92 | 10.32 | 10.32 | 2,871 | -0.34(-3.22%) |
Mar 08, 2017 | 10.86 | 10.99 | 10.34 | 10.66 | 8,288 | -0.15(-1.36%) |
Mar 07, 2017 | 10.38 | 10.81 | 10.38 | 10.81 | 1,699 | +0.43(+4.14%) |
Mar 06, 2017 | 10.64 | 11.11 | 10.38 | 10.38 | 6,879 | -0.72(-6.49%) |
Mar 03, 2017 | 10.54 | 11.10 | 10.54 | 11.10 | 3,559 | +0.45(+4.23%) |
Mar 02, 2017 | 10.58 | 10.72 | 10.45 | 10.65 | 12,732 | +0.47(+4.62%) |
Mar 01, 2017 | 10.60 | 10.60 | 10.03 | 10.18 | 7,474 | -0.27(-2.58%) |
Feb 28, 2017 | 9.950 | 10.60 | 9.950 | 10.45 | 2,228 | -0.15(-1.42%) |
Feb 27, 2017 | 10.57 | 10.63 | 9.950 | 10.60 | 3,266 | +0.66(+6.64%) |
Feb 24, 2017 | 10.57 | 10.57 | 9.800 | 9.940 | 5,869 | +0.25(+2.58%) |
Feb 23, 2017 | 10.00 | 10.00 | 9.690 | 9.690 | 1,901 | -1.11(-10.28%) |
Feb 22, 2017 | 11.03 | 11.03 | 9.930 | 10.80 | 5,924 | -0.20(-1.82%) |
Feb 21, 2017 | 10.90 | 11.05 | 10.51 | 11.00 | 5,089 | +0.28(+2.61%) |
Feb 17, 2017 | 10.72 | 10.72 | 10.72 | 0 | -0.23(-2.10%) | |
Feb 16, 2017 | 11.20 | 11.28 | 10.69 | 10.95 | 5,336 | -0.11(-0.99%) |
Feb 15, 2017 | 11.01 | 11.06 | 10.90 | 11.06 | 7,732 | +0.06(+0.55%) |
Feb 14, 2017 | 10.60 | 11.00 | 10.60 | 11.00 | 5,439 | +0.40(+3.77%) |
Feb 13, 2017 | 10.54 | 11.05 | 10.12 | 10.60 | 6,837 | -0.30(-2.75%) |
Feb 10, 2017 | 10.91 | 10.91 | 10.89 | 10.90 | 2,722 | +0.03(+0.28%) |
Feb 09, 2017 | 10.50 | 11.00 | 10.30 | 10.87 | 4,841 | +0.12(+1.12%) |
Feb 08, 2017 | 10.24 | 10.94 | 10.24 | 10.75 | 5,130 | +0.56(+5.49%) |
Feb 07, 2017 | 10.00 | 10.28 | 10.00 | 10.19 | 4,346 | +0.19(+1.90%) |
Feb 06, 2017 | 10.00 | 10.00 | 9.750 | 10.00 | 4,465 | +0.05(+0.50%) |
Feb 03, 2017 | 9.800 | 10.00 | 9.460 | 9.950 | 2,888 | +0.15(+1.53%) |
Feb 02, 2017 | 9.500 | 9.800 | 9.380 | 9.800 | 3,347 | +0.30(+3.16%) |
Feb 01, 2017 | 9.670 | 9.800 | 9.500 | 9.500 | 1,700 | +0.06(+0.64%) |
Jan 31, 2017 | 9.400 | 9.670 | 9.400 | 9.440 | 1,453 | -0.23(-2.38%) |
Jan 30, 2017 | 9.600 | 9.770 | 9.500 | 9.670 | 7,677 | -0.10(-1.02%) |
Jan 27, 2017 | 9.890 | 9.890 | 9.731 | 9.770 | 2,261 | -0.12(-1.21%) |
Jan 26, 2017 | 9.900 | 10.07 | 9.825 | 9.890 | 2,561 | -0.17(-1.69%) |
Jan 25, 2017 | 10.08 | 10.08 | 9.900 | 10.06 | 1,157 | +0.26(+2.65%) |
Jan 24, 2017 | 10.15 | 10.15 | 9.800 | 9.800 | 1,766 | -0.46(-4.48%) |
Jan 23, 2017 | 10.00 | 10.27 | 9.980 | 10.26 | 2,268 | +0.30(+3.01%) |
Jan 20, 2017 | 9.800 | 9.980 | 9.800 | 9.960 | 701 | -0.00(-0.05%) |
Jan 19, 2017 | 10.25 | 10.28 | 9.780 | 9.965 | 6,082 | -0.31(-3.06%) |
Jan 18, 2017 | 10.23 | 10.28 | 9.850 | 10.28 | 2,581 | +0.10(+0.98%) |
Jan 17, 2017 | 10.28 | 10.28 | 9.810 | 10.18 | 10,646 | +0.25(+2.52%) |
Jan 13, 2017 | 9.930 | 9.930 | 9.930 | 0 | -0.02(-0.20%) | |
Jan 12, 2017 | 9.680 | 10.15 | 9.670 | 9.950 | 4,271 | -0.32(-3.12%) |
Jan 11, 2017 | 10.40 | 10.50 | 9.680 | 10.27 | 9,999 | -0.13(-1.25%) |
Jan 10, 2017 | 9.800 | 10.40 | 9.800 | 10.40 | 9,984 | +0.74(+7.66%) |
Jan 09, 2017 | 10.00 | 10.05 | 9.640 | 9.660 | 4,900 | -0.38(-3.78%) |
Jan 06, 2017 | 10.14 | 10.14 | 9.970 | 10.04 | 3,232 | -0.08(-0.79%) |
Jan 05, 2017 | 9.600 | 10.12 | 9.600 | 10.12 | 5,693 | +0.62(+6.53%) |
Jan 04, 2017 | 9.350 | 9.760 | 9.350 | 9.500 | 1,650 | +0.24(+2.59%) |