Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 9.290 | 9.460 | 9.180 | 9.440 | 991,903 | +0.20(+2.16%) |
Mar 30, 2017 | 9.560 | 9.590 | 9.165 | 9.240 | 416,681 | -0.28(-2.94%) |
Mar 29, 2017 | 9.550 | 9.650 | 9.430 | 9.520 | 578,216 | -0.04(-0.42%) |
Mar 28, 2017 | 9.650 | 9.730 | 9.415 | 9.560 | 439,987 | -0.12(-1.24%) |
Mar 27, 2017 | 9.550 | 9.730 | 9.520 | 9.680 | 290,546 | -0.06(-0.62%) |
Mar 24, 2017 | 9.800 | 9.980 | 9.670 | 9.740 | 225,841 | -0.03(-0.31%) |
Mar 23, 2017 | 9.800 | 9.860 | 9.640 | 9.770 | 333,809 | -0.02(-0.20%) |
Mar 22, 2017 | 9.850 | 9.850 | 9.590 | 9.790 | 409,692 | -0.05(-0.51%) |
Mar 21, 2017 | 10.20 | 10.20 | 9.760 | 9.840 | 517,680 | -0.25(-2.48%) |
Mar 20, 2017 | 10.27 | 10.29 | 10.04 | 10.09 | 259,837 | -0.15(-1.46%) |
Mar 17, 2017 | 9.970 | 10.27 | 9.880 | 10.24 | 1,872,116 | +0.24(+2.40%) |
Mar 16, 2017 | 9.920 | 10.04 | 9.880 | 10.00 | 322,818 | +0.07(+0.70%) |
Mar 15, 2017 | 9.720 | 9.940 | 9.570 | 9.930 | 424,479 | +0.29(+3.01%) |
Mar 14, 2017 | 9.620 | 9.840 | 9.480 | 9.640 | 608,865 | +0.01(+0.10%) |
Mar 13, 2017 | 9.160 | 9.630 | 9.160 | 9.630 | 613,977 | +0.52(+5.71%) |
Mar 10, 2017 | 9.030 | 9.190 | 8.940 | 9.110 | 855,714 | +0.14(+1.56%) |
Mar 09, 2017 | 8.820 | 9.500 | 8.580 | 8.970 | 819,253 | -0.16(-1.75%) |
Mar 08, 2017 | 9.710 | 9.800 | 9.080 | 9.130 | 604,902 | -0.52(-5.39%) |
Mar 07, 2017 | 9.850 | 9.930 | 9.640 | 9.650 | 391,905 | -0.25(-2.53%) |
Mar 06, 2017 | 9.900 | 10.05 | 9.820 | 9.900 | 295,147 | -0.14(-1.39%) |
Mar 03, 2017 | 9.960 | 10.11 | 9.810 | 10.04 | 433,751 | +0.03(+0.30%) |
Mar 02, 2017 | 10.00 | 10.16 | 9.810 | 10.01 | 422,610 | +0.03(+0.30%) |
Mar 01, 2017 | 10.08 | 10.20 | 9.960 | 9.980 | 744,716 | +0.06(+0.60%) |
Feb 28, 2017 | 10.00 | 10.08 | 9.790 | 9.920 | 1,100,242 | -0.14(-1.39%) |
Feb 27, 2017 | 9.690 | 10.07 | 9.550 | 10.06 | 566,247 | +0.40(+4.14%) |
Feb 24, 2017 | 9.860 | 9.870 | 9.555 | 9.660 | 437,060 | -0.27(-2.72%) |
Feb 23, 2017 | 10.16 | 10.16 | 9.870 | 9.930 | 318,734 | -0.17(-1.68%) |
Feb 22, 2017 | 10.17 | 10.25 | 10.06 | 10.10 | 299,452 | -0.13(-1.27%) |
Feb 21, 2017 | 10.25 | 10.31 | 10.18 | 10.23 | 251,617 | -0.04(-0.39%) |
Feb 17, 2017 | 10.27 | 10.27 | 10.27 | 0 | -0.10(-0.96%) | |
Feb 16, 2017 | 10.15 | 10.40 | 10.10 | 10.37 | 428,882 | +0.20(+1.97%) |
Feb 15, 2017 | 10.01 | 10.22 | 9.860 | 10.17 | 838,349 | +0.31(+3.14%) |
Feb 14, 2017 | 9.910 | 10.00 | 9.750 | 9.860 | 379,724 | -0.05(-0.50%) |
Feb 13, 2017 | 10.00 | 10.06 | 9.750 | 9.910 | 449,104 | +0.03(+0.30%) |
Feb 10, 2017 | 10.01 | 10.02 | 9.760 | 9.880 | 684,385 | -0.12(-1.20%) |
Feb 09, 2017 | 10.05 | 10.13 | 9.830 | 10.00 | 617,298 | +0.00(+0.00%) |
Feb 08, 2017 | 10.14 | 10.18 | 9.890 | 10.00 | 841,691 | -0.21(-2.06%) |
Feb 07, 2017 | 10.25 | 10.36 | 10.09 | 10.21 | 717,732 | -0.01(-0.10%) |
Feb 06, 2017 | 10.17 | 10.26 | 10.00 | 10.22 | 454,241 | -0.04(-0.39%) |
Feb 03, 2017 | 10.09 | 10.29 | 10.04 | 10.26 | 659,951 | +0.19(+1.89%) |
Feb 02, 2017 | 9.980 | 10.15 | 9.790 | 10.07 | 667,847 | +0.15(+1.51%) |
Feb 01, 2017 | 9.960 | 10.05 | 9.770 | 9.920 | 624,760 | -0.09(-0.90%) |
Jan 31, 2017 | 9.490 | 10.07 | 9.421 | 10.01 | 803,911 | +0.49(+5.15%) |
Jan 30, 2017 | 10.11 | 10.11 | 9.490 | 9.520 | 1,068,435 | -0.57(-5.65%) |
Jan 27, 2017 | 10.25 | 10.34 | 9.820 | 10.09 | 5,411,858 | -2.00(-16.54%) |
Jan 26, 2017 | 12.37 | 12.37 | 11.81 | 12.09 | 122,423 | -0.21(-1.71%) |
Jan 25, 2017 | 12.02 | 12.40 | 11.85 | 12.30 | 167,511 | +0.30(+2.50%) |
Jan 24, 2017 | 11.64 | 12.08 | 11.57 | 12.00 | 189,615 | +0.40(+3.45%) |
Jan 23, 2017 | 11.78 | 11.82 | 11.48 | 11.60 | 129,659 | -0.17(-1.44%) |
Jan 20, 2017 | 11.50 | 11.78 | 11.44 | 11.77 | 197,271 | +0.29(+2.53%) |
Jan 19, 2017 | 11.62 | 11.66 | 11.45 | 11.48 | 132,905 | -0.06(-0.52%) |
Jan 18, 2017 | 11.52 | 11.60 | 11.44 | 11.54 | 161,883 | +0.10(+0.87%) |
Jan 17, 2017 | 11.62 | 11.71 | 11.32 | 11.44 | 154,329 | -0.23(-1.97%) |
Jan 13, 2017 | 11.67 | 11.67 | 11.67 | 0 | +0.21(+1.83%) | |
Jan 12, 2017 | 11.40 | 11.53 | 11.08 | 11.46 | 171,790 | +0.01(+0.09%) |
Jan 11, 2017 | 11.25 | 11.51 | 11.20 | 11.45 | 258,032 | +0.26(+2.32%) |
Jan 10, 2017 | 10.90 | 11.21 | 10.80 | 11.19 | 322,612 | +0.39(+3.61%) |
Jan 09, 2017 | 11.11 | 11.11 | 10.67 | 10.80 | 507,391 | -0.29(-2.61%) |
Jan 06, 2017 | 11.34 | 11.45 | 11.07 | 11.09 | 197,769 | -0.19(-1.68%) |
Jan 05, 2017 | 11.76 | 11.88 | 11.27 | 11.28 | 294,296 | -0.52(-4.41%) |
Jan 04, 2017 | 11.77 | 11.93 | 11.72 | 11.80 | 248,667 | +0.06(+0.51%) |