Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 10.15 | 10.15 | 10.15 | 10.15 | 3,500 | +0.00(+0.00%) |
Mar 30, 2017 | 10.14 | 10.15 | 10.14 | 10.15 | 7,400 | +0.25(+2.53%) |
Mar 29, 2017 | 10.15 | 10.15 | 9.900 | 9.900 | 5,600 | -0.10(-1.00%) |
Mar 28, 2017 | 10.15 | 10.15 | 10.00 | 10.00 | 7,800 | -0.15(-1.48%) |
Mar 27, 2017 | 10.16 | 10.16 | 10.15 | 10.15 | 4,300 | -0.35(-3.33%) |
Mar 24, 2017 | 10.15 | 10.50 | 10.15 | 10.50 | 105,200 | +0.26(+2.54%) |
Mar 23, 2017 | 9.780 | 10.24 | 9.780 | 10.24 | 3,798 | +0.33(+3.33%) |
Mar 22, 2017 | 10.26 | 10.26 | 9.700 | 9.910 | 4,890 | -0.59(-5.62%) |
Mar 21, 2017 | 10.57 | 10.57 | 10.50 | 10.50 | 1,525 | -0.07(-0.66%) |
Mar 20, 2017 | 10.57 | 10.57 | 10.57 | 10.57 | 554 | +0.00(+0.00%) |
Mar 17, 2017 | 10.57 | 10.57 | 10.57 | 10.57 | 200 | +0.22(+2.13%) |
Mar 16, 2017 | 10.56 | 10.56 | 10.35 | 10.35 | 1,326 | -0.21(-1.99%) |
Mar 15, 2017 | 10.35 | 10.56 | 10.35 | 10.56 | 1,100 | +0.25(+2.42%) |
Mar 14, 2017 | 10.31 | 10.31 | 10.31 | 10.31 | 307 | +0.01(+0.10%) |
Mar 10, 2017 | 10.30 | 10.30 | 10.30 | 0 | +0.01(+0.10%) | |
Mar 09, 2017 | 10.30 | 10.79 | 10.29 | 10.29 | 5,600 | +0.02(+0.19%) |
Mar 08, 2017 | 10.27 | 10.27 | 10.27 | 10.27 | 195 | +0.06(+0.59%) |
Mar 07, 2017 | 10.22 | 10.22 | 10.21 | 10.21 | 200 | -0.03(-0.29%) |
Mar 06, 2017 | 10.25 | 10.25 | 10.24 | 10.24 | 775 | -0.01(-0.10%) |
Mar 03, 2017 | 10.25 | 10.25 | 10.25 | 10.25 | 200 | +0.00(+0.00%) |
Mar 02, 2017 | 10.11 | 10.25 | 10.05 | 10.25 | 5,463 | +0.15(+1.49%) |
Feb 28, 2017 | 10.10 | 10.10 | 10.10 | 88 | +0.05(+0.50%) | |
Feb 27, 2017 | 10.23 | 10.23 | 10.05 | 10.05 | 2,500 | +0.00(+0.00%) |
Feb 24, 2017 | 10.06 | 10.06 | 10.05 | 10.05 | 1,521 | -0.18(-1.76%) |
Feb 23, 2017 | 10.23 | 10.23 | 10.23 | 10.23 | 300 | +0.08(+0.79%) |
Feb 22, 2017 | 10.05 | 10.15 | 10.05 | 10.15 | 331,136 | +0.05(+0.50%) |
Feb 21, 2017 | 10.00 | 10.10 | 10.00 | 10.10 | 3,700 | +0.00(+0.00%) |
Feb 17, 2017 | 10.10 | 10.10 | 10.10 | 0 | +0.15(+1.51%) | |
Feb 16, 2017 | 9.910 | 9.950 | 9.800 | 9.950 | 3,600 | -0.15(-1.49%) |
Feb 15, 2017 | 9.910 | 10.10 | 9.910 | 10.10 | 376 | +0.10(+1.00%) |
Feb 14, 2017 | 10.00 | 10.01 | 10.00 | 10.00 | 23,593 | +0.00(+0.00%) |
Feb 13, 2017 | 10.00 | 10.01 | 10.00 | 10.00 | 44,715 | +0.00(+0.00%) |
Feb 10, 2017 | 9.990 | 10.00 | 9.990 | 10.00 | 1,500 | +0.00(+0.00%) |
Feb 09, 2017 | 10.20 | 10.20 | 9.950 | 10.00 | 4,725 | +0.04(+0.40%) |
Feb 08, 2017 | 9.960 | 9.960 | 9.960 | 9.960 | 200 | -0.29(-2.83%) |
Feb 07, 2017 | 10.25 | 10.25 | 10.25 | 10.25 | 800 | +0.00(+0.00%) |
Feb 06, 2017 | 10.25 | 10.25 | 10.25 | 10.25 | 257 | -0.10(-0.97%) |
Feb 03, 2017 | 10.35 | 10.35 | 10.35 | 10.35 | 993 | +0.00(+0.00%) |
Feb 02, 2017 | 9.990 | 10.35 | 9.990 | 10.35 | 2,900 | +0.35(+3.50%) |
Feb 01, 2017 | 9.990 | 10.00 | 9.750 | 10.00 | 4,780 | +0.25(+2.56%) |
Jan 31, 2017 | 9.770 | 9.770 | 9.750 | 9.750 | 1,700 | -0.25(-2.50%) |
Jan 30, 2017 | 10.00 | 10.00 | 10.00 | 10.00 | 1,100 | +0.00(+0.00%) |
Jan 27, 2017 | 9.740 | 10.00 | 9.690 | 10.00 | 7,700 | +0.55(+5.82%) |
Jan 26, 2017 | 10.01 | 10.01 | 9.450 | 9.450 | 8,200 | -0.55(-5.50%) |
Jan 25, 2017 | 10.35 | 10.35 | 10.00 | 10.00 | 13,000 | +0.00(+0.00%) |
Jan 24, 2017 | 10.30 | 10.30 | 10.00 | 10.00 | 8,426 | -0.40(-3.85%) |
Jan 20, 2017 | 10.40 | 10.40 | 10.40 | 0 | -0.07(-0.67%) | |
Jan 19, 2017 | 10.45 | 10.47 | 10.45 | 10.47 | 6,000 | +0.02(+0.19%) |
Jan 18, 2017 | 10.44 | 10.47 | 10.44 | 10.45 | 1,600 | +0.45(+4.50%) |
Jan 17, 2017 | 10.05 | 10.05 | 10.00 | 10.00 | 1,350 | -0.43(-4.12%) |
Jan 16, 2017 | 10.47 | 10.47 | 10.43 | 10.43 | 6,300 | -0.04(-0.38%) |
Jan 13, 2017 | 10.50 | 10.50 | 10.47 | 10.47 | 15,300 | +0.04(+0.38%) |
Jan 12, 2017 | 10.55 | 10.55 | 10.43 | 10.43 | 2,600 | -0.13(-1.23%) |
Jan 11, 2017 | 10.98 | 10.98 | 10.56 | 10.56 | 2,000 | -0.24(-2.22%) |
Jan 10, 2017 | 10.80 | 10.80 | 10.80 | 10.80 | 4,597 | +0.00(+0.00%) |
Jan 09, 2017 | 11.39 | 11.39 | 10.80 | 10.80 | 3,133 | -0.60(-5.26%) |
Jan 06, 2017 | 11.90 | 11.90 | 11.00 | 11.40 | 21,410 | +0.45(+4.11%) |
Jan 05, 2017 | 10.95 | 11.01 | 10.90 | 10.95 | 8,089 | +0.05(+0.46%) |