Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 9.249 | 9.477 | 9.207 | 9.342 | 1,564,408 | +0.09(+1.01%) |
Mar 30, 2017 | 9.393 | 9.467 | 9.212 | 9.249 | 1,234,145 | -0.17(-1.83%) |
Mar 29, 2017 | 9.049 | 9.491 | 9.025 | 9.421 | 1,648,276 | +0.37(+4.11%) |
Mar 28, 2017 | 9.170 | 9.291 | 8.905 | 9.049 | 1,975,533 | -0.07(-0.82%) |
Mar 27, 2017 | 8.825 | 9.198 | 8.784 | 9.123 | 1,019,641 | +0.20(+2.24%) |
Mar 24, 2017 | 9.058 | 9.100 | 8.914 | 8.923 | 1,084,619 | -0.13(-1.39%) |
Mar 23, 2017 | 9.072 | 9.253 | 9.007 | 9.049 | 985,825 | -0.03(-0.36%) |
Mar 22, 2017 | 9.067 | 9.281 | 8.932 | 9.081 | 1,029,711 | -0.04(-0.41%) |
Mar 21, 2017 | 9.626 | 9.775 | 9.044 | 9.119 | 1,647,404 | -0.46(-4.81%) |
Mar 20, 2017 | 9.398 | 9.649 | 9.353 | 9.579 | 1,307,003 | +0.20(+2.13%) |
Mar 17, 2017 | 9.868 | 9.909 | 9.251 | 9.379 | 2,807,833 | -0.42(-4.32%) |
Mar 16, 2017 | 9.705 | 9.998 | 9.612 | 9.802 | 1,207,470 | +0.11(+1.10%) |
Mar 15, 2017 | 9.430 | 9.756 | 9.305 | 9.695 | 2,082,447 | +0.28(+2.96%) |
Mar 14, 2017 | 9.630 | 9.630 | 9.314 | 9.416 | 1,684,005 | -0.35(-3.57%) |
Mar 13, 2017 | 9.923 | 9.588 | 9.765 | 962,177 | +0.08(+0.87%) | |
Mar 10, 2017 | 9.798 | 9.877 | 9.509 | 9.681 | 1,382,011 | -0.04(-0.43%) |
Mar 09, 2017 | 9.849 | 9.923 | 9.542 | 9.723 | 1,058,669 | -0.22(-2.20%) |
Mar 08, 2017 | 9.886 | 10.21 | 9.882 | 9.942 | 1,047,057 | -0.01(-0.14%) |
Mar 07, 2017 | 10.15 | 10.15 | 9.896 | 9.956 | 933,118 | -0.14(-1.38%) |
Mar 06, 2017 | 10.31 | 10.38 | 9.984 | 10.10 | 1,269,867 | -0.28(-2.69%) |
Mar 03, 2017 | 10.44 | 10.55 | 10.29 | 10.37 | 1,497,753 | -0.07(-0.62%) |
Mar 02, 2017 | 10.88 | 11.00 | 10.40 | 10.44 | 1,524,213 | -0.53(-4.79%) |
Mar 01, 2017 | 10.82 | 11.23 | 10.78 | 10.97 | 2,350,456 | +0.30(+2.84%) |
Feb 28, 2017 | 10.33 | 11.10 | 10.31 | 10.66 | 3,571,571 | +0.36(+3.48%) |
Feb 27, 2017 | 10.33 | 10.44 | 10.07 | 10.30 | 1,324,487 | -0.02(-0.22%) |
Feb 24, 2017 | 10.47 | 10.56 | 10.17 | 10.33 | 1,170,501 | -0.26(-2.42%) |
Feb 23, 2017 | 10.41 | 10.61 | 10.27 | 10.58 | 1,448,567 | +0.17(+1.61%) |
Feb 22, 2017 | 10.76 | 10.93 | 10.38 | 10.42 | 2,232,349 | -0.42(-3.90%) |
Feb 21, 2017 | 10.92 | 11.03 | 10.66 | 10.84 | 1,772,148 | +0.04(+0.34%) |
Feb 17, 2017 | 10.80 | 10.80 | 10.80 | 0 | +0.08(+0.72%) | |
Feb 16, 2017 | 10.22 | 11.09 | 9.989 | 10.73 | 4,786,732 | +0.93(+9.48%) |
Feb 15, 2017 | 9.930 | 9.930 | 9.661 | 9.798 | 1,424,227 | -0.15(-1.46%) |
Feb 14, 2017 | 9.638 | 9.971 | 9.579 | 9.943 | 1,120,640 | +0.20(+2.10%) |
Feb 13, 2017 | 9.834 | 9.993 | 9.679 | 9.738 | 856,162 | -0.08(-0.83%) |
Feb 10, 2017 | 10.01 | 10.01 | 9.609 | 9.820 | 910,116 | -0.05(-0.46%) |
Feb 09, 2017 | 10.03 | 10.13 | 9.779 | 9.866 | 942,977 | -0.07(-0.69%) |
Feb 08, 2017 | 9.670 | 9.989 | 9.456 | 9.934 | 1,424,583 | +0.20(+2.01%) |
Feb 07, 2017 | 9.798 | 9.971 | 9.671 | 9.738 | 1,422,188 | -0.08(-0.79%) |
Feb 06, 2017 | 9.952 | 10.22 | 9.775 | 9.816 | 1,267,240 | -0.14(-1.37%) |
Feb 03, 2017 | 9.943 | 10.08 | 9.807 | 9.952 | 1,137,411 | +0.10(+0.97%) |
Feb 02, 2017 | 9.948 | 10.01 | 9.679 | 9.857 | 1,456,321 | -0.08(-0.78%) |
Feb 01, 2017 | 10.22 | 10.22 | 9.789 | 9.934 | 1,975,280 | -0.17(-1.71%) |
Jan 31, 2017 | 10.28 | 10.58 | 10.07 | 10.11 | 2,120,014 | -0.17(-1.64%) |
Jan 30, 2017 | 10.53 | 10.53 | 10.08 | 10.28 | 3,445,696 | -0.26(-2.50%) |
Jan 27, 2017 | 11.14 | 11.14 | 10.49 | 10.54 | 1,656,555 | -0.62(-5.55%) |
Jan 26, 2017 | 11.30 | 11.68 | 11.04 | 11.16 | 2,353,427 | -0.11(-0.97%) |
Jan 25, 2017 | 11.08 | 11.27 | 10.88 | 11.27 | 1,676,075 | +0.29(+2.65%) |
Jan 24, 2017 | 10.58 | 11.06 | 10.58 | 10.98 | 1,794,769 | +0.50(+4.73%) |
Jan 23, 2017 | 10.44 | 10.80 | 10.40 | 10.48 | 1,310,398 | -0.11(-1.07%) |
Jan 20, 2017 | 10.50 | 10.62 | 10.39 | 10.59 | 926,835 | +0.20(+1.88%) |
Jan 19, 2017 | 10.60 | 10.63 | 10.33 | 10.40 | 1,199,705 | -0.16(-1.55%) |
Jan 18, 2017 | 10.48 | 10.74 | 10.34 | 10.56 | 1,340,295 | -0.01(-0.09%) |
Jan 17, 2017 | 10.34 | 10.89 | 10.34 | 10.57 | 1,341,378 | +0.22(+2.11%) |
Jan 13, 2017 | 10.35 | 10.35 | 10.35 | 0 | -0.02(-0.22%) | |
Jan 12, 2017 | 10.41 | 10.69 | 10.27 | 10.38 | 1,382,921 | -0.07(-0.70%) |
Jan 11, 2017 | 10.21 | 10.48 | 10.13 | 10.45 | 1,432,263 | +0.23(+2.23%) |
Jan 10, 2017 | 10.19 | 10.51 | 10.09 | 10.22 | 1,817,967 | +0.15(+1.54%) |
Jan 09, 2017 | 10.39 | 10.45 | 10.02 | 10.07 | 2,500,745 | -0.40(-3.87%) |
Jan 06, 2017 | 11.03 | 11.03 | 10.44 | 10.47 | 1,711,619 | -0.48(-4.40%) |
Jan 05, 2017 | 11.38 | 11.48 | 10.83 | 10.95 | 2,017,559 | -0.38(-3.33%) |
Jan 04, 2017 | 11.31 | 11.54 | 11.19 | 11.33 | 1,490,237 | +0.03(+0.24%) |