Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 9.480 | 9.480 | 9.480 | 9.480 | 200 | -0.14(-1.46%) |
Mar 30, 2017 | 9.500 | 9.620 | 9.500 | 9.620 | 3,104 | +0.34(+3.66%) |
Mar 29, 2017 | 9.320 | 9.320 | 9.280 | 9.280 | 330 | -0.02(-0.22%) |
Mar 28, 2017 | 9.250 | 9.357 | 9.250 | 9.300 | 1,350 | +0.20(+2.18%) |
Mar 27, 2017 | 9.080 | 9.102 | 9.080 | 9.102 | 400 | -0.02(-0.20%) |
Mar 24, 2017 | 8.910 | 9.120 | 8.910 | 9.120 | 2,277 | +0.00(+0.00%) |
Mar 23, 2017 | 8.990 | 9.120 | 8.990 | 9.120 | 694 | +0.04(+0.44%) |
Mar 21, 2017 | 9.080 | 9.080 | 9.080 | 0 | +0.03(+0.33%) | |
Mar 17, 2017 | 9.050 | 9.050 | 9.050 | 0 | -0.21(-2.25%) | |
Mar 16, 2017 | 9.080 | 9.258 | 9.080 | 9.258 | 961 | +0.21(+2.30%) |
Mar 13, 2017 | 9.050 | 9.050 | 9.050 | 289 | -0.20(-2.16%) | |
Mar 10, 2017 | 8.920 | 9.250 | 8.920 | 9.250 | 1,935 | +0.36(+4.05%) |
Mar 09, 2017 | 9.000 | 9.000 | 8.890 | 8.890 | 16,386 | -0.30(-3.26%) |
Mar 06, 2017 | 9.190 | 9.190 | 9.190 | 47 | -0.02(-0.22%) | |
Mar 03, 2017 | 9.150 | 9.210 | 9.150 | 9.210 | 973 | +0.06(+0.66%) |
Mar 01, 2017 | 9.150 | 9.150 | 9.150 | 59,605 | +0.21(+2.35%) | |
Feb 28, 2017 | 8.880 | 8.940 | 8.880 | 8.940 | 5,202 | -0.06(-0.67%) |
Feb 27, 2017 | 9.030 | 9.040 | 9.000 | 9.000 | 2,071 | -0.05(-0.55%) |
Feb 24, 2017 | 9.180 | 9.180 | 8.930 | 9.050 | 10,383 | -0.37(-3.93%) |
Feb 23, 2017 | 9.340 | 9.420 | 9.340 | 9.420 | 2,417 | +0.10(+1.07%) |
Feb 22, 2017 | 9.242 | 9.320 | 9.242 | 9.320 | 853 | -0.15(-1.58%) |
Feb 21, 2017 | 9.590 | 9.590 | 9.470 | 9.470 | 1,303 | -0.12(-1.25%) |
Feb 17, 2017 | 9.590 | 9.590 | 9.590 | 0 | -0.47(-4.67%) | |
Feb 16, 2017 | 10.06 | 10.10 | 10.06 | 10.06 | 14,227 | -0.11(-1.08%) |
Feb 15, 2017 | 9.900 | 10.17 | 9.900 | 10.17 | 5,745 | +0.27(+2.73%) |
Feb 14, 2017 | 9.900 | 9.900 | 9.900 | 9.900 | 2,000 | +0.06(+0.62%) |
Feb 13, 2017 | 9.839 | 9.839 | 9.839 | 9.839 | 350 | +0.01(+0.09%) |
Feb 09, 2017 | 9.830 | 9.830 | 9.830 | 35 | +0.11(+1.13%) | |
Feb 08, 2017 | 9.790 | 9.790 | 9.720 | 9.720 | 2,638 | -0.08(-0.82%) |
Feb 07, 2017 | 9.800 | 9.800 | 9.800 | 9.800 | 2,000 | -0.20(-2.00%) |
Feb 06, 2017 | 10.00 | 10.00 | 10.00 | 10.00 | 500 | -0.05(-0.50%) |
Feb 03, 2017 | 9.990 | 10.08 | 9.980 | 10.05 | 8,988 | +0.11(+1.09%) |
Feb 02, 2017 | 9.960 | 9.960 | 9.830 | 9.942 | 1,062 | +0.17(+1.76%) |
Jan 31, 2017 | 9.770 | 9.770 | 9.770 | 65 | +0.19(+1.98%) | |
Jan 30, 2017 | 9.570 | 9.580 | 9.570 | 9.580 | 1,296 | -0.21(-2.15%) |
Jan 27, 2017 | 9.880 | 9.880 | 9.790 | 9.790 | 1,787 | -0.16(-1.60%) |
Jan 26, 2017 | 9.960 | 9.960 | 9.880 | 9.949 | 3,742 | +0.07(+0.70%) |
Jan 25, 2017 | 9.870 | 9.970 | 9.870 | 9.880 | 5,962 | +0.24(+2.49%) |
Jan 24, 2017 | 9.470 | 9.640 | 9.470 | 9.640 | 9,275 | +0.23(+2.44%) |
Jan 23, 2017 | 9.251 | 9.410 | 9.251 | 9.410 | 5,060 | +0.30(+3.29%) |
Jan 20, 2017 | 9.270 | 9.270 | 9.110 | 9.110 | 1,607 | -0.07(-0.71%) |
Jan 19, 2017 | 9.175 | 9.175 | 9.140 | 9.175 | 739 | +0.02(+0.22%) |
Jan 18, 2017 | 9.110 | 9.155 | 9.110 | 9.155 | 2,064 | +0.07(+0.83%) |
Jan 17, 2017 | 9.260 | 9.350 | 9.080 | 9.080 | 4,760 | +0.31(+3.58%) |
Jan 13, 2017 | 8.766 | 8.766 | 8.766 | 0 | +0.20(+2.39%) | |
Jan 12, 2017 | 8.590 | 8.590 | 8.550 | 8.562 | 9,609 | +0.01(+0.13%) |
Jan 11, 2017 | 8.500 | 8.550 | 8.480 | 8.550 | 4,370 | +0.08(+0.94%) |
Jan 10, 2017 | 8.480 | 8.482 | 8.470 | 8.470 | 1,139 | -0.06(-0.70%) |
Jan 09, 2017 | 8.530 | 8.530 | 8.530 | 8.530 | 25,328 | -0.08(-0.93%) |
Jan 06, 2017 | 8.560 | 8.610 | 8.510 | 8.610 | 2,420 | +0.11(+1.29%) |
Jan 05, 2017 | 8.510 | 8.510 | 8.500 | 8.500 | 559 | +0.02(+0.24%) |
Jan 04, 2017 | 8.480 | 8.480 | 8.480 | 8.480 | 323 | +0.13(+1.56%) |