Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 9.444 | 10.08 | 9.444 | 9.942 | 459,562 | +0.53(+5.60%) |
Mar 30, 2017 | 9.503 | 9.569 | 9.349 | 9.415 | 248,834 | -0.09(-0.92%) |
Mar 29, 2017 | 9.759 | 9.847 | 9.473 | 9.503 | 267,159 | -0.29(-2.99%) |
Mar 28, 2017 | 9.744 | 9.825 | 9.664 | 9.796 | 224,931 | +0.00(+0.00%) |
Mar 27, 2017 | 9.627 | 9.869 | 9.473 | 9.796 | 218,156 | +0.03(+0.30%) |
Mar 24, 2017 | 9.876 | 9.876 | 9.561 | 9.766 | 317,892 | -0.11(-1.11%) |
Mar 23, 2017 | 10.01 | 10.04 | 9.847 | 9.876 | 175,034 | -0.17(-1.68%) |
Mar 22, 2017 | 10.26 | 10.37 | 9.993 | 10.04 | 180,174 | -0.15(-1.44%) |
Mar 21, 2017 | 10.21 | 10.34 | 10.08 | 10.19 | 259,210 | -0.11(-1.07%) |
Mar 20, 2017 | 10.26 | 10.61 | 10.15 | 10.30 | 214,985 | +0.03(+0.29%) |
Mar 17, 2017 | 10.21 | 10.41 | 10.04 | 10.27 | 521,011 | -0.05(-0.50%) |
Mar 16, 2017 | 10.54 | 10.76 | 10.21 | 10.32 | 727,789 | -0.64(-5.87%) |
Mar 15, 2017 | 11.19 | 11.19 | 10.64 | 10.97 | 282,593 | +0.39(+3.67%) |
Mar 14, 2017 | 10.57 | 10.65 | 10.48 | 10.58 | 70,092 | -0.04(-0.34%) |
Mar 13, 2017 | 10.47 | 10.67 | 10.39 | 10.62 | 113,652 | +0.12(+1.19%) |
Mar 10, 2017 | 10.43 | 10.66 | 10.29 | 10.49 | 157,027 | +0.17(+1.64%) |
Mar 09, 2017 | 10.30 | 10.51 | 10.26 | 10.32 | 88,666 | +0.03(+0.28%) |
Mar 08, 2017 | 10.40 | 10.52 | 10.17 | 10.29 | 251,276 | -0.08(-0.77%) |
Mar 07, 2017 | 10.55 | 10.65 | 10.34 | 10.37 | 142,786 | -0.17(-1.58%) |
Mar 06, 2017 | 10.76 | 10.76 | 10.43 | 10.54 | 105,909 | -0.20(-1.82%) |
Mar 03, 2017 | 10.66 | 10.76 | 10.42 | 10.74 | 106,892 | +0.12(+1.16%) |
Mar 02, 2017 | 10.69 | 10.76 | 10.60 | 10.61 | 71,660 | -0.08(-0.75%) |
Mar 01, 2017 | 10.41 | 10.77 | 10.29 | 10.69 | 239,650 | +0.30(+2.86%) |
Feb 28, 2017 | 10.55 | 10.55 | 10.34 | 10.39 | 119,008 | -0.11(-1.03%) |
Feb 27, 2017 | 10.39 | 10.54 | 10.29 | 10.50 | 105,755 | +0.07(+0.70%) |
Feb 24, 2017 | 10.45 | 10.55 | 10.37 | 10.43 | 75,279 | -0.04(-0.42%) |
Feb 23, 2017 | 10.47 | 10.52 | 10.24 | 10.47 | 202,820 | +0.00(+0.00%) |
Feb 22, 2017 | 10.55 | 10.60 | 10.44 | 10.47 | 67,180 | -0.12(-1.10%) |
Feb 21, 2017 | 10.71 | 10.84 | 10.50 | 10.59 | 198,909 | -0.05(-0.51%) |
Feb 17, 2017 | 10.64 | 10.64 | 10.64 | 0 | +0.09(+0.86%) | |
Feb 16, 2017 | 10.52 | 10.58 | 10.39 | 10.55 | 129,086 | -0.01(-0.07%) |
Feb 15, 2017 | 10.58 | 10.60 | 10.47 | 10.56 | 85,088 | -0.01(-0.14%) |
Feb 14, 2017 | 10.63 | 10.78 | 10.55 | 10.58 | 115,998 | -0.07(-0.61%) |
Feb 13, 2017 | 10.76 | 10.76 | 10.57 | 10.64 | 168,472 | -0.12(-1.08%) |
Feb 10, 2017 | 10.87 | 10.91 | 10.62 | 10.76 | 220,894 | -0.11(-1.00%) |
Feb 09, 2017 | 10.91 | 11.03 | 10.77 | 10.87 | 140,778 | -0.09(-0.79%) |
Feb 08, 2017 | 10.93 | 11.05 | 10.78 | 10.95 | 129,632 | -0.05(-0.46%) |
Feb 07, 2017 | 11.03 | 11.16 | 10.71 | 11.00 | 227,107 | -0.04(-0.33%) |
Feb 06, 2017 | 10.82 | 11.11 | 10.73 | 11.04 | 257,640 | +0.18(+1.67%) |
Feb 03, 2017 | 10.41 | 10.99 | 10.29 | 10.86 | 493,854 | +0.46(+4.46%) |
Feb 02, 2017 | 9.735 | 10.55 | 9.489 | 10.39 | 514,051 | +0.66(+6.78%) |
Feb 01, 2017 | 9.452 | 9.757 | 9.365 | 9.735 | 234,651 | +0.37(+3.95%) |
Jan 31, 2017 | 9.510 | 9.666 | 9.365 | 9.365 | 321,738 | -0.18(-1.90%) |
Jan 30, 2017 | 9.851 | 9.884 | 9.402 | 9.547 | 277,391 | -0.28(-2.88%) |
Jan 27, 2017 | 9.836 | 9.945 | 9.692 | 9.829 | 146,951 | +0.05(+0.52%) |
Jan 26, 2017 | 9.525 | 9.808 | 9.524 | 9.779 | 205,695 | +0.30(+3.13%) |
Jan 25, 2017 | 9.423 | 9.641 | 9.373 | 9.481 | 288,151 | +0.13(+1.40%) |
Jan 24, 2017 | 8.959 | 9.394 | 8.901 | 9.351 | 334,088 | +0.40(+4.45%) |
Jan 23, 2017 | 8.872 | 8.974 | 8.822 | 8.952 | 131,163 | +0.10(+1.15%) |
Jan 20, 2017 | 8.756 | 8.865 | 8.662 | 8.851 | 141,306 | +0.09(+1.08%) |
Jan 19, 2017 | 8.865 | 8.872 | 8.735 | 8.756 | 145,098 | -0.12(-1.31%) |
Jan 18, 2017 | 8.851 | 8.880 | 8.727 | 8.872 | 156,469 | +0.01(+0.16%) |
Jan 17, 2017 | 8.974 | 8.974 | 8.800 | 8.858 | 212,034 | -0.07(-0.73%) |
Jan 13, 2017 | 8.923 | 8.923 | 8.923 | 0 | +0.29(+3.36%) | |
Jan 12, 2017 | 8.843 | 8.909 | 8.553 | 8.633 | 275,048 | -0.32(-3.52%) |
Jan 11, 2017 | 9.025 | 9.118 | 8.857 | 8.949 | 161,104 | -0.10(-1.08%) |
Jan 10, 2017 | 9.336 | 9.351 | 8.916 | 9.046 | 325,620 | -0.17(-1.89%) |
Jan 09, 2017 | 9.423 | 9.561 | 8.640 | 9.220 | 687,076 | -0.12(-1.24%) |
Jan 06, 2017 | 9.170 | 9.358 | 9.104 | 9.336 | 300,951 | +0.20(+2.22%) |
Jan 05, 2017 | 8.887 | 9.162 | 8.880 | 9.133 | 169,951 | +0.15(+1.69%) |
Jan 04, 2017 | 8.684 | 9.126 | 8.684 | 8.981 | 498,874 | +0.35(+4.03%) |