Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 10.58 | 10.58 | 10.39 | 10.50 | 9,478 | -0.01(-0.10%) |
Mar 30, 2017 | 10.75 | 10.75 | 10.35 | 10.51 | 43,840 | -0.27(-2.50%) |
Mar 29, 2017 | 11.20 | 11.26 | 10.45 | 10.78 | 28,925 | -0.37(-3.32%) |
Mar 28, 2017 | 11.51 | 11.78 | 11.03 | 11.15 | 25,215 | -0.47(-4.04%) |
Mar 27, 2017 | 12.10 | 12.49 | 11.26 | 11.62 | 103,513 | -0.64(-5.22%) |
Mar 24, 2017 | 11.99 | 13.00 | 11.40 | 12.26 | 104,620 | +0.45(+3.81%) |
Mar 23, 2017 | 11.90 | 12.00 | 11.20 | 11.81 | 83,551 | +0.15(+1.29%) |
Mar 22, 2017 | 10.76 | 11.80 | 10.40 | 11.66 | 191,722 | +1.26(+12.12%) |
Mar 21, 2017 | 10.17 | 10.98 | 10.04 | 10.40 | 101,084 | +0.28(+2.72%) |
Mar 20, 2017 | 9.210 | 10.45 | 9.200 | 10.12 | 94,459 | +1.11(+12.37%) |
Mar 17, 2017 | 9.429 | 9.500 | 9.010 | 9.010 | 51,647 | -0.74(-7.59%) |
Mar 16, 2017 | 9.286 | 9.750 | 9.260 | 9.750 | 71,340 | +0.50(+5.41%) |
Mar 15, 2017 | 9.400 | 9.400 | 9.211 | 9.250 | 22,184 | +0.10(+1.09%) |
Mar 14, 2017 | 9.000 | 9.250 | 8.150 | 9.150 | 39,294 | +0.03(+0.33%) |
Mar 13, 2017 | 9.200 | 9.379 | 9.100 | 9.120 | 44,510 | -0.05(-0.55%) |
Mar 10, 2017 | 9.500 | 9.625 | 9.150 | 9.170 | 33,985 | -0.28(-2.96%) |
Mar 09, 2017 | 9.460 | 9.530 | 9.403 | 9.450 | 2,783 | +0.03(+0.32%) |
Mar 08, 2017 | 9.429 | 9.500 | 9.400 | 9.420 | 6,382 | +0.02(+0.21%) |
Mar 07, 2017 | 9.450 | 9.465 | 9.400 | 9.400 | 9,133 | -0.10(-1.05%) |
Mar 06, 2017 | 9.779 | 9.779 | 9.439 | 9.500 | 13,610 | +0.10(+1.06%) |
Mar 03, 2017 | 9.400 | 9.410 | 9.310 | 9.400 | 6,873 | +0.04(+0.42%) |
Mar 02, 2017 | 9.500 | 9.500 | 9.320 | 9.361 | 19,028 | +0.06(+0.66%) |
Mar 01, 2017 | 9.200 | 9.374 | 9.200 | 9.300 | 5,923 | -0.09(-0.96%) |
Feb 28, 2017 | 9.500 | 9.500 | 9.291 | 9.390 | 5,290 | -0.30(-3.10%) |
Feb 27, 2017 | 9.660 | 9.690 | 9.100 | 9.690 | 5,594 | +0.49(+5.33%) |
Feb 24, 2017 | 9.681 | 9.730 | 9.162 | 9.200 | 6,357 | +0.17(+1.88%) |
Feb 23, 2017 | 9.700 | 9.750 | 9.027 | 9.030 | 10,496 | -0.67(-6.91%) |
Feb 22, 2017 | 10.00 | 10.00 | 9.700 | 9.700 | 3,459 | -0.11(-1.12%) |
Feb 21, 2017 | 9.880 | 10.00 | 9.810 | 9.810 | 18,368 | -0.09(-0.91%) |
Feb 17, 2017 | 9.900 | 9.900 | 9.900 | 0 | +0.15(+1.54%) | |
Feb 16, 2017 | 10.19 | 10.38 | 9.750 | 9.750 | 17,371 | -0.27(-2.69%) |
Feb 15, 2017 | 10.36 | 10.36 | 10.02 | 10.02 | 2,954 | -0.34(-3.28%) |
Feb 14, 2017 | 10.30 | 10.49 | 10.30 | 10.36 | 2,260 | +0.15(+1.47%) |
Feb 13, 2017 | 10.09 | 10.53 | 9.880 | 10.21 | 23,019 | +0.13(+1.29%) |
Feb 10, 2017 | 10.35 | 10.35 | 10.03 | 10.08 | 8,207 | -0.20(-1.95%) |
Feb 09, 2017 | 10.40 | 10.50 | 10.12 | 10.28 | 8,721 | -0.22(-2.10%) |
Feb 08, 2017 | 10.35 | 10.54 | 10.26 | 10.50 | 25,874 | +0.00(+0.00%) |
Feb 07, 2017 | 10.25 | 10.60 | 10.25 | 10.50 | 4,988 | -0.22(-2.05%) |
Feb 06, 2017 | 11.00 | 11.00 | 10.72 | 10.72 | 8,236 | -0.16(-1.47%) |
Feb 03, 2017 | 10.90 | 10.99 | 10.57 | 10.88 | 16,049 | +0.01(+0.09%) |
Feb 02, 2017 | 10.84 | 10.88 | 10.06 | 10.87 | 11,696 | -0.12(-1.09%) |
Feb 01, 2017 | 10.97 | 10.99 | 10.48 | 10.99 | 1,716 | -0.01(-0.09%) |
Jan 31, 2017 | 10.70 | 11.03 | 10.70 | 11.00 | 5,960 | +0.64(+6.17%) |
Jan 30, 2017 | 10.61 | 10.63 | 10.25 | 10.36 | 5,965 | -0.28(-2.62%) |
Jan 27, 2017 | 10.10 | 10.64 | 10.10 | 10.64 | 5,619 | +0.54(+5.35%) |
Jan 26, 2017 | 10.59 | 10.59 | 9.960 | 10.10 | 12,824 | -0.47(-4.45%) |
Jan 25, 2017 | 10.55 | 10.57 | 10.31 | 10.57 | 1,712 | +0.50(+4.97%) |
Jan 24, 2017 | 10.54 | 10.55 | 10.07 | 10.07 | 2,448 | -0.44(-4.19%) |
Jan 23, 2017 | 10.65 | 10.65 | 10.51 | 10.51 | 3,725 | -0.20(-1.87%) |
Jan 20, 2017 | 10.72 | 10.76 | 10.70 | 10.71 | 1,341 | +0.26(+2.49%) |
Jan 19, 2017 | 10.04 | 10.80 | 10.04 | 10.45 | 3,983 | +0.41(+4.08%) |
Jan 18, 2017 | 9.800 | 10.09 | 9.770 | 10.04 | 4,308 | +0.16(+1.67%) |
Jan 17, 2017 | 9.040 | 9.875 | 9.020 | 9.875 | 3,682 | -0.12(-1.25%) |
Jan 13, 2017 | 10.00 | 10.00 | 10.00 | 0 | +0.12(+1.21%) | |
Jan 12, 2017 | 9.430 | 9.915 | 9.400 | 9.880 | 2,455 | -0.12(-1.19%) |
Jan 11, 2017 | 10.13 | 10.17 | 9.999 | 9.999 | 1,737 | -0.17(-1.68%) |
Jan 10, 2017 | 9.640 | 10.17 | 9.640 | 10.17 | 1,913 | +0.67(+7.05%) |
Jan 09, 2017 | 10.00 | 10.00 | 9.258 | 9.500 | 13,304 | +0.27(+2.93%) |
Jan 06, 2017 | 8.706 | 9.290 | 8.555 | 9.230 | 29,528 | +0.89(+10.67%) |
Jan 05, 2017 | 8.000 | 8.340 | 8.000 | 8.340 | 981 | +0.34(+4.25%) |
Jan 04, 2017 | 8.201 | 8.220 | 7.510 | 8.000 | 8,186 | +0.11(+1.39%) |