Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 10.01 | 10.43 | 9.660 | 10.43 | 1,024 | +0.07(+0.68%) |
Mar 30, 2017 | 10.15 | 10.64 | 10.15 | 10.36 | 4,011 | +0.21(+2.07%) |
Mar 29, 2017 | 10.50 | 10.78 | 9.100 | 10.15 | 6,265 | -0.42(-3.97%) |
Mar 28, 2017 | 9.836 | 10.71 | 9.836 | 10.57 | 1,290 | +0.08(+0.74%) |
Mar 27, 2017 | 9.815 | 10.71 | 9.800 | 10.49 | 5,811 | +0.13(+1.28%) |
Mar 24, 2017 | 9.870 | 10.36 | 9.800 | 10.36 | 769 | +0.70(+7.25%) |
Mar 23, 2017 | 9.590 | 9.708 | 9.590 | 9.660 | 259 | +0.21(+2.22%) |
Mar 22, 2017 | 9.451 | 9.460 | 9.450 | 9.450 | 266 | -0.07(-0.74%) |
Mar 21, 2017 | 9.457 | 9.520 | 9.450 | 9.520 | 77 | +0.07(+0.74%) |
Mar 20, 2017 | 9.660 | 9.660 | 9.450 | 9.450 | 273 | +0.00(+0.00%) |
Mar 17, 2017 | 9.498 | 9.498 | 9.450 | 9.450 | 173 | +0.00(+0.00%) |
Mar 16, 2017 | 9.489 | 9.520 | 9.450 | 9.450 | 216 | +0.00(+0.00%) |
Mar 15, 2017 | 9.479 | 9.520 | 9.450 | 9.450 | 690 | -0.14(-1.46%) |
Mar 14, 2017 | 10.29 | 10.29 | 9.450 | 9.590 | 1,392 | +0.49(+5.38%) |
Mar 13, 2017 | 8.890 | 9.310 | 8.890 | 9.100 | 3,225 | +0.28(+3.17%) |
Mar 10, 2017 | 9.029 | 9.100 | 8.680 | 8.820 | 3,209 | +0.00(+0.00%) |
Mar 09, 2017 | 9.044 | 9.044 | 8.735 | 8.820 | 502 | -0.14(-1.56%) |
Mar 08, 2017 | 8.960 | 9.310 | 8.680 | 8.960 | 10,875 | -0.07(-0.78%) |
Mar 07, 2017 | 9.012 | 9.100 | 8.610 | 9.030 | 7,019 | -0.28(-3.01%) |
Mar 06, 2017 | 9.730 | 9.800 | 8.750 | 9.310 | 11,955 | -0.42(-4.32%) |
Mar 03, 2017 | 10.08 | 10.15 | 9.450 | 9.730 | 21,257 | -1.05(-9.74%) |
Mar 02, 2017 | 9.660 | 10.78 | 9.240 | 10.78 | 15,912 | +0.91(+9.22%) |
Mar 01, 2017 | 10.01 | 10.08 | 9.870 | 9.870 | 710 | -0.14(-1.40%) |
Feb 28, 2017 | 10.29 | 10.29 | 9.940 | 10.01 | 2,046 | -0.14(-1.38%) |
Feb 27, 2017 | 10.08 | 10.15 | 9.871 | 10.15 | 1,333 | +0.14(+1.40%) |
Feb 24, 2017 | 10.08 | 10.15 | 9.940 | 10.01 | 2,916 | -0.28(-2.72%) |
Feb 23, 2017 | 10.71 | 10.71 | 10.02 | 10.29 | 754 | -0.14(-1.34%) |
Feb 22, 2017 | 10.08 | 10.64 | 10.01 | 10.43 | 6,197 | +0.35(+3.47%) |
Feb 21, 2017 | 10.50 | 10.71 | 10.08 | 10.08 | 12,260 | -0.42(-4.00%) |
Feb 17, 2017 | 10.50 | 10.50 | 10.50 | 0 | +0.21(+2.04%) | |
Feb 16, 2017 | 10.50 | 10.50 | 10.29 | 10.29 | 1,661 | -0.21(-2.00%) |
Feb 15, 2017 | 10.52 | 10.57 | 10.36 | 10.50 | 263 | +0.00(+0.00%) |
Feb 14, 2017 | 10.57 | 10.57 | 10.10 | 10.50 | 2,764 | +0.00(+0.00%) |
Feb 13, 2017 | 10.54 | 10.57 | 10.39 | 10.50 | 2,511 | -0.14(-1.32%) |
Feb 10, 2017 | 10.57 | 10.64 | 10.17 | 10.64 | 812 | +0.00(+0.00%) |
Feb 09, 2017 | 10.70 | 10.70 | 10.43 | 10.64 | 3,565 | +0.07(+0.66%) |
Feb 08, 2017 | 10.50 | 10.57 | 10.01 | 10.57 | 9,064 | +0.14(+1.34%) |
Feb 07, 2017 | 10.08 | 10.48 | 10.01 | 10.43 | 1,149 | +0.21(+2.05%) |
Feb 06, 2017 | 10.43 | 10.43 | 9.940 | 10.22 | 3,049 | -0.52(-4.89%) |
Feb 03, 2017 | 10.57 | 10.74 | 10.50 | 10.74 | 1,858 | -0.32(-2.85%) |
Feb 02, 2017 | 10.50 | 11.06 | 10.50 | 11.06 | 1,134 | +0.35(+3.27%) |
Feb 01, 2017 | 10.50 | 10.71 | 10.36 | 10.71 | 2,359 | -0.07(-0.65%) |
Jan 31, 2017 | 11.06 | 11.06 | 10.71 | 10.78 | 1,588 | -0.14(-1.28%) |
Jan 30, 2017 | 11.29 | 11.29 | 10.78 | 10.92 | 2,732 | -0.47(-4.14%) |
Jan 27, 2017 | 11.21 | 11.39 | 11.20 | 11.39 | 418 | +0.05(+0.45%) |
Jan 26, 2017 | 11.41 | 11.41 | 11.27 | 11.34 | 585 | -0.07(-0.61%) |
Jan 25, 2017 | 11.20 | 11.41 | 11.20 | 11.41 | 1,284 | +0.14(+1.24%) |
Jan 24, 2017 | 11.27 | 11.34 | 11.20 | 11.27 | 1,964 | -0.00(-0.01%) |
Jan 23, 2017 | 11.41 | 11.41 | 11.27 | 11.27 | 1,286 | -0.14(-1.22%) |
Jan 20, 2017 | 11.29 | 11.41 | 11.29 | 11.41 | 1,652 | +0.00(+0.00%) |
Jan 19, 2017 | 11.41 | 11.48 | 11.31 | 11.41 | 1,092 | -0.07(-0.61%) |
Jan 18, 2017 | 11.48 | 11.48 | 11.34 | 11.48 | 487 | +0.00(+0.00%) |
Jan 17, 2017 | 11.55 | 11.80 | 11.48 | 11.48 | 8,616 | +0.00(+0.00%) |
Jan 13, 2017 | 11.48 | 11.48 | 11.48 | 0 | +0.00(+0.00%) | |
Jan 12, 2017 | 11.69 | 11.83 | 11.27 | 11.48 | 4,166 | -0.35(-2.96%) |
Jan 11, 2017 | 11.83 | 11.97 | 11.41 | 11.83 | 920 | -0.14(-1.17%) |
Jan 10, 2017 | 12.39 | 12.53 | 11.20 | 11.97 | 13,187 | -0.42(-3.39%) |
Jan 09, 2017 | 12.81 | 13.16 | 11.34 | 12.39 | 20,501 | -0.21(-1.67%) |
Jan 06, 2017 | 12.90 | 12.90 | 12.25 | 12.60 | 14,098 | -0.30(-2.34%) |
Jan 05, 2017 | 12.85 | 13.06 | 12.70 | 12.90 | 13,964 | +0.20(+1.59%) |
Jan 04, 2017 | 12.75 | 13.00 | 12.60 | 12.70 | 10,551 | +0.10(+0.80%) |