Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 9.248 | 9.476 | 9.206 | 9.341 | 1,564,512 | +0.09(+1.01%) |
Mar 30, 2017 | 9.392 | 9.467 | 9.211 | 9.248 | 1,234,227 | -0.17(-1.83%) |
Mar 29, 2017 | 9.048 | 9.490 | 9.025 | 9.420 | 1,648,386 | +0.37(+4.11%) |
Mar 28, 2017 | 9.169 | 9.290 | 8.904 | 9.048 | 1,975,664 | -0.07(-0.82%) |
Mar 27, 2017 | 8.825 | 9.197 | 8.783 | 9.123 | 1,019,708 | +0.20(+2.24%) |
Mar 24, 2017 | 9.057 | 9.099 | 8.913 | 8.923 | 1,084,691 | -0.13(-1.39%) |
Mar 23, 2017 | 9.071 | 9.253 | 9.006 | 9.048 | 985,891 | -0.03(-0.36%) |
Mar 22, 2017 | 9.067 | 9.281 | 8.932 | 9.081 | 1,029,779 | -0.04(-0.41%) |
Mar 21, 2017 | 9.625 | 9.774 | 9.043 | 9.118 | 1,647,513 | -0.46(-4.81%) |
Mar 20, 2017 | 9.397 | 9.648 | 9.353 | 9.578 | 1,307,090 | +0.20(+2.13%) |
Mar 17, 2017 | 9.867 | 9.909 | 9.251 | 9.378 | 2,808,019 | -0.42(-4.32%) |
Mar 16, 2017 | 9.704 | 9.997 | 9.611 | 9.802 | 1,207,550 | +0.11(+1.10%) |
Mar 15, 2017 | 9.430 | 9.755 | 9.304 | 9.695 | 2,082,586 | +0.28(+2.96%) |
Mar 14, 2017 | 9.630 | 9.630 | 9.313 | 9.416 | 1,684,117 | -0.35(-3.57%) |
Mar 13, 2017 | 9.923 | 9.588 | 9.765 | 962,241 | +0.08(+0.87%) | |
Mar 10, 2017 | 9.797 | 9.876 | 9.509 | 9.681 | 1,382,103 | -0.04(-0.43%) |
Mar 09, 2017 | 9.848 | 9.923 | 9.541 | 9.723 | 1,058,739 | -0.22(-2.20%) |
Mar 08, 2017 | 9.886 | 10.21 | 9.881 | 9.941 | 1,047,127 | -0.01(-0.14%) |
Mar 07, 2017 | 10.15 | 10.15 | 9.895 | 9.955 | 933,180 | -0.14(-1.38%) |
Mar 06, 2017 | 10.31 | 10.38 | 9.983 | 10.09 | 1,269,951 | -0.28(-2.69%) |
Mar 03, 2017 | 10.44 | 10.55 | 10.29 | 10.37 | 1,497,853 | -0.07(-0.62%) |
Mar 02, 2017 | 10.88 | 11.00 | 10.40 | 10.44 | 1,524,315 | -0.53(-4.79%) |
Mar 01, 2017 | 10.82 | 11.23 | 10.78 | 10.96 | 2,350,612 | +0.30(+2.84%) |
Feb 28, 2017 | 10.33 | 11.10 | 10.31 | 10.66 | 3,571,808 | +0.36(+3.48%) |
Feb 27, 2017 | 10.33 | 10.44 | 10.07 | 10.30 | 1,324,575 | -0.02(-0.22%) |
Feb 24, 2017 | 10.47 | 10.56 | 10.17 | 10.33 | 1,170,579 | -0.26(-2.42%) |
Feb 23, 2017 | 10.41 | 10.61 | 10.27 | 10.58 | 1,448,663 | +0.17(+1.61%) |
Feb 22, 2017 | 10.76 | 10.93 | 10.37 | 10.42 | 2,232,497 | -0.42(-3.90%) |
Feb 21, 2017 | 10.92 | 11.03 | 10.66 | 10.84 | 1,772,266 | +0.04(+0.34%) |
Feb 17, 2017 | 10.80 | 10.80 | 10.80 | 0 | +0.08(+0.72%) | |
Feb 16, 2017 | 10.22 | 11.08 | 9.988 | 10.73 | 4,787,051 | +0.93(+9.48%) |
Feb 15, 2017 | 9.929 | 9.929 | 9.660 | 9.797 | 1,424,322 | -0.15(-1.46%) |
Feb 14, 2017 | 9.638 | 9.970 | 9.579 | 9.943 | 1,120,715 | +0.20(+2.10%) |
Feb 13, 2017 | 9.833 | 9.993 | 9.679 | 9.738 | 856,219 | -0.08(-0.83%) |
Feb 10, 2017 | 10.01 | 10.01 | 9.608 | 9.820 | 910,177 | -0.05(-0.46%) |
Feb 09, 2017 | 10.02 | 10.13 | 9.779 | 9.865 | 943,040 | -0.07(-0.69%) |
Feb 08, 2017 | 9.670 | 9.988 | 9.456 | 9.934 | 1,424,678 | +0.20(+2.01%) |
Feb 07, 2017 | 9.797 | 9.970 | 9.670 | 9.738 | 1,422,283 | -0.08(-0.79%) |
Feb 06, 2017 | 9.952 | 10.22 | 9.774 | 9.815 | 1,267,325 | -0.14(-1.37%) |
Feb 03, 2017 | 9.943 | 10.07 | 9.806 | 9.952 | 1,137,487 | +0.10(+0.97%) |
Feb 02, 2017 | 9.947 | 10.01 | 9.679 | 9.856 | 1,456,418 | -0.08(-0.78%) |
Feb 01, 2017 | 10.22 | 10.22 | 9.788 | 9.934 | 1,975,412 | -0.17(-1.71%) |
Jan 31, 2017 | 10.28 | 10.58 | 10.07 | 10.11 | 2,120,155 | -0.17(-1.64%) |
Jan 30, 2017 | 10.53 | 10.53 | 10.08 | 10.27 | 3,445,926 | -0.26(-2.50%) |
Jan 27, 2017 | 11.13 | 11.13 | 10.49 | 10.54 | 1,656,665 | -0.62(-5.55%) |
Jan 26, 2017 | 11.30 | 11.68 | 11.03 | 11.16 | 2,353,584 | -0.11(-0.97%) |
Jan 25, 2017 | 11.08 | 11.27 | 10.88 | 11.27 | 1,676,186 | +0.29(+2.65%) |
Jan 24, 2017 | 10.58 | 11.06 | 10.58 | 10.98 | 1,794,888 | +0.50(+4.73%) |
Jan 23, 2017 | 10.44 | 10.80 | 10.40 | 10.48 | 1,310,486 | -0.11(-1.07%) |
Jan 20, 2017 | 10.50 | 10.62 | 10.39 | 10.59 | 926,896 | +0.20(+1.88%) |
Jan 19, 2017 | 10.60 | 10.63 | 10.32 | 10.40 | 1,199,785 | -0.16(-1.55%) |
Jan 18, 2017 | 10.48 | 10.73 | 10.34 | 10.56 | 1,340,384 | -0.01(-0.09%) |
Jan 17, 2017 | 10.34 | 10.88 | 10.34 | 10.57 | 1,341,468 | +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 | 10.37 | 1,383,014 | -0.07(-0.70%) |
Jan 11, 2017 | 10.21 | 10.48 | 10.13 | 10.45 | 1,432,359 | +0.23(+2.23%) |
Jan 10, 2017 | 10.19 | 10.51 | 10.09 | 10.22 | 1,818,089 | +0.15(+1.54%) |
Jan 09, 2017 | 10.39 | 10.45 | 10.02 | 10.07 | 2,500,912 | -0.40(-3.87%) |
Jan 06, 2017 | 11.03 | 11.03 | 10.44 | 10.47 | 1,711,733 | -0.48(-4.40%) |
Jan 05, 2017 | 11.38 | 11.48 | 10.83 | 10.95 | 2,017,694 | -0.38(-3.33%) |
Jan 04, 2017 | 11.31 | 11.54 | 11.18 | 11.33 | 1,490,336 | +0.03(+0.24%) |