Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 11.16 | 11.30 | 10.95 | 11.06 | 294,882 | -0.09(-0.81%) |
Mar 30, 2017 | 11.15 | 11.30 | 10.89 | 11.15 | 458,803 | +0.04(+0.36%) |
Mar 29, 2017 | 10.45 | 11.24 | 10.44 | 11.11 | 505,083 | +0.58(+5.51%) |
Mar 28, 2017 | 10.55 | 10.57 | 10.29 | 10.53 | 245,188 | -0.02(-0.19%) |
Mar 27, 2017 | 10.38 | 10.74 | 10.11 | 10.55 | 317,176 | +0.15(+1.44%) |
Mar 24, 2017 | 10.60 | 10.60 | 10.28 | 10.40 | 198,709 | -0.19(-1.79%) |
Mar 23, 2017 | 10.10 | 10.79 | 10.01 | 10.59 | 491,657 | +0.47(+4.64%) |
Mar 22, 2017 | 9.920 | 10.15 | 9.860 | 10.12 | 146,973 | +0.24(+2.43%) |
Mar 21, 2017 | 10.23 | 10.28 | 9.850 | 9.880 | 335,331 | -0.24(-2.37%) |
Mar 20, 2017 | 10.36 | 10.36 | 10.10 | 10.12 | 168,560 | -0.24(-2.32%) |
Mar 17, 2017 | 10.33 | 10.48 | 10.16 | 10.36 | 308,033 | +0.05(+0.48%) |
Mar 16, 2017 | 10.31 | 10.37 | 10.15 | 10.31 | 127,830 | -0.01(-0.10%) |
Mar 15, 2017 | 10.29 | 10.50 | 10.21 | 10.32 | 187,548 | +0.05(+0.49%) |
Mar 14, 2017 | 10.29 | 10.43 | 10.15 | 10.27 | 124,416 | -0.04(-0.39%) |
Mar 13, 2017 | 10.45 | 10.65 | 10.24 | 10.31 | 214,834 | -0.33(-3.10%) |
Mar 10, 2017 | 10.40 | 10.75 | 10.33 | 10.64 | 183,181 | +0.33(+3.20%) |
Mar 09, 2017 | 10.46 | 10.54 | 10.24 | 10.31 | 160,250 | -0.19(-1.81%) |
Mar 08, 2017 | 10.25 | 10.80 | 10.05 | 10.50 | 273,199 | +0.26(+2.54%) |
Mar 07, 2017 | 10.00 | 10.41 | 10.00 | 10.24 | 156,532 | +0.15(+1.49%) |
Mar 06, 2017 | 10.25 | 10.31 | 9.880 | 10.09 | 214,563 | -0.14(-1.37%) |
Mar 03, 2017 | 10.57 | 10.57 | 10.04 | 10.23 | 345,951 | -0.35(-3.31%) |
Mar 02, 2017 | 10.67 | 10.96 | 10.51 | 10.58 | 348,573 | -0.11(-1.03%) |
Mar 01, 2017 | 10.64 | 10.94 | 10.34 | 10.69 | 381,428 | +0.38(+3.69%) |
Feb 28, 2017 | 10.50 | 10.69 | 10.30 | 10.31 | 237,011 | -0.34(-3.19%) |
Feb 27, 2017 | 10.12 | 10.68 | 10.09 | 10.65 | 340,207 | +0.54(+5.34%) |
Feb 24, 2017 | 10.02 | 10.25 | 9.880 | 10.11 | 221,748 | -0.04(-0.39%) |
Feb 23, 2017 | 10.11 | 10.33 | 10.01 | 10.15 | 173,449 | +0.04(+0.40%) |
Feb 22, 2017 | 10.30 | 10.44 | 10.06 | 10.11 | 312,784 | -0.12(-1.17%) |
Feb 21, 2017 | 9.550 | 10.35 | 9.540 | 10.23 | 861,559 | +0.69(+7.23%) |
Feb 17, 2017 | 9.540 | 9.540 | 9.540 | 0 | -0.07(-0.73%) | |
Feb 16, 2017 | 10.10 | 10.32 | 9.340 | 9.610 | 449,309 | -0.52(-5.13%) |
Feb 15, 2017 | 9.710 | 10.35 | 9.311 | 10.13 | 912,786 | +0.31(+3.16%) |
Feb 14, 2017 | 10.59 | 10.65 | 9.450 | 9.820 | 943,928 | +0.66(+7.21%) |
Feb 13, 2017 | 8.870 | 9.250 | 8.770 | 9.160 | 310,904 | +0.29(+3.27%) |
Feb 10, 2017 | 8.870 | 9.020 | 8.800 | 8.870 | 207,043 | +0.00(+0.00%) |
Feb 09, 2017 | 8.700 | 8.930 | 8.611 | 8.870 | 123,817 | +0.18(+2.07%) |
Feb 08, 2017 | 8.760 | 8.860 | 8.590 | 8.690 | 225,105 | -0.11(-1.25%) |
Feb 07, 2017 | 9.210 | 9.210 | 8.650 | 8.800 | 178,245 | -0.34(-3.72%) |
Feb 06, 2017 | 9.060 | 9.250 | 9.010 | 9.140 | 244,464 | +0.08(+0.88%) |
Feb 03, 2017 | 8.800 | 9.070 | 8.610 | 9.060 | 260,649 | +0.34(+3.90%) |
Feb 02, 2017 | 8.620 | 8.850 | 8.510 | 8.720 | 167,831 | +0.04(+0.46%) |
Feb 01, 2017 | 8.400 | 8.890 | 8.345 | 8.680 | 179,543 | +0.31(+3.70%) |
Jan 31, 2017 | 8.220 | 8.380 | 8.080 | 8.370 | 309,558 | +0.07(+0.84%) |
Jan 30, 2017 | 8.410 | 8.410 | 8.270 | 8.300 | 188,215 | -0.18(-2.12%) |
Jan 27, 2017 | 8.350 | 8.600 | 8.330 | 8.480 | 171,000 | +0.16(+1.92%) |
Jan 26, 2017 | 8.750 | 8.910 | 8.310 | 8.320 | 233,797 | -0.51(-5.78%) |
Jan 25, 2017 | 8.880 | 9.019 | 8.680 | 8.830 | 160,765 | -0.03(-0.34%) |
Jan 24, 2017 | 9.100 | 9.110 | 8.400 | 8.860 | 283,218 | -0.21(-2.32%) |
Jan 23, 2017 | 8.650 | 9.110 | 8.380 | 9.070 | 457,235 | +0.56(+6.58%) |
Jan 20, 2017 | 8.360 | 8.520 | 8.050 | 8.510 | 399,588 | +0.56(+7.04%) |
Jan 19, 2017 | 8.300 | 8.400 | 7.950 | 7.950 | 281,883 | -0.39(-4.68%) |
Jan 18, 2017 | 8.500 | 8.590 | 8.290 | 8.340 | 190,578 | -0.16(-1.88%) |
Jan 17, 2017 | 8.810 | 8.855 | 8.270 | 8.500 | 356,261 | -0.31(-3.52%) |
Jan 13, 2017 | 8.810 | 8.810 | 8.810 | 0 | -0.13(-1.45%) | |
Jan 12, 2017 | 8.970 | 8.990 | 8.700 | 8.940 | 318,414 | -0.06(-0.67%) |
Jan 11, 2017 | 9.210 | 9.230 | 8.835 | 9.000 | 390,006 | -0.26(-2.81%) |
Jan 10, 2017 | 9.120 | 9.300 | 8.530 | 9.260 | 570,822 | +0.29(+3.23%) |
Jan 09, 2017 | 8.640 | 9.150 | 8.470 | 8.970 | 646,701 | +0.43(+5.04%) |
Jan 06, 2017 | 8.840 | 8.840 | 8.317 | 8.540 | 553,269 | -0.14(-1.61%) |
Jan 05, 2017 | 9.300 | 9.326 | 8.440 | 8.680 | 620,256 | -0.59(-6.36%) |
Jan 04, 2017 | 8.800 | 9.590 | 8.697 | 9.270 | 804,436 | +0.52(+5.94%) |