Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 9.198 | 9.224 | 9.055 | 9.055 | 6,832,193 | -0.18(-1.90%) |
Mar 30, 2017 | 9.017 | 9.250 | 9.017 | 9.230 | 6,106,234 | +0.21(+2.37%) |
Mar 29, 2017 | 9.127 | 9.159 | 9.010 | 9.017 | 4,789,747 | -0.13(-1.42%) |
Mar 28, 2017 | 9.042 | 9.211 | 9.023 | 9.146 | 6,329,849 | +0.06(+0.71%) |
Mar 27, 2017 | 8.913 | 9.088 | 8.861 | 9.081 | 8,168,580 | +0.07(+0.79%) |
Mar 24, 2017 | 9.017 | 9.094 | 8.961 | 9.010 | 7,654,985 | +0.00(+0.00%) |
Mar 23, 2017 | 8.958 | 9.127 | 8.935 | 9.010 | 9,788,478 | +0.03(+0.36%) |
Mar 22, 2017 | 9.036 | 9.055 | 8.926 | 8.978 | 10,434,497 | -0.08(-0.93%) |
Mar 21, 2017 | 9.166 | 9.217 | 9.036 | 9.062 | 12,829,797 | -0.10(-1.13%) |
Mar 20, 2017 | 9.302 | 9.308 | 9.166 | 9.166 | 6,268,177 | -0.16(-1.74%) |
Mar 17, 2017 | 9.328 | 9.405 | 9.302 | 9.328 | 13,900,617 | +0.02(+0.21%) |
Mar 16, 2017 | 9.321 | 9.405 | 9.298 | 9.308 | 6,101,362 | +0.01(+0.14%) |
Mar 15, 2017 | 9.347 | 9.367 | 9.289 | 9.295 | 9,184,006 | -0.03(-0.35%) |
Mar 14, 2017 | 9.289 | 9.392 | 9.256 | 9.328 | 7,841,653 | +0.00(+0.00%) |
Mar 13, 2017 | 9.360 | 9.431 | 9.328 | 9.328 | 6,828,751 | -0.01(-0.07%) |
Mar 10, 2017 | 9.399 | 9.451 | 9.302 | 9.334 | 6,938,112 | -0.04(-0.42%) |
Mar 09, 2017 | 9.380 | 9.464 | 9.354 | 9.373 | 7,897,480 | +0.01(+0.07%) |
Mar 08, 2017 | 9.522 | 9.535 | 9.347 | 9.367 | 10,550,004 | -0.08(-0.89%) |
Mar 07, 2017 | 9.613 | 9.642 | 9.431 | 9.451 | 10,101,346 | -0.07(-0.75%) |
Mar 06, 2017 | 9.678 | 9.691 | 9.516 | 9.522 | 9,787,506 | -0.20(-2.07%) |
Mar 03, 2017 | 9.736 | 9.817 | 9.704 | 9.723 | 8,470,206 | +0.01(+0.13%) |
Mar 02, 2017 | 9.956 | 10.01 | 9.697 | 9.710 | 8,175,764 | -0.27(-2.66%) |
Mar 01, 2017 | 10.05 | 10.11 | 9.943 | 9.976 | 8,858,462 | +0.07(+0.72%) |
Feb 28, 2017 | 10.00 | 10.03 | 9.846 | 9.905 | 7,413,496 | -0.16(-1.61%) |
Feb 27, 2017 | 9.982 | 10.07 | 9.950 | 10.07 | 5,263,115 | +0.08(+0.84%) |
Feb 24, 2017 | 9.879 | 9.982 | 9.866 | 9.982 | 4,586,289 | -0.05(-0.45%) |
Feb 23, 2017 | 9.950 | 10.03 | 9.911 | 10.03 | 4,910,902 | +0.08(+0.78%) |
Feb 22, 2017 | 9.924 | 9.953 | 9.892 | 9.950 | 6,562,642 | +0.01(+0.13%) |
Feb 21, 2017 | 9.853 | 9.969 | 9.853 | 9.937 | 7,556,948 | +0.09(+0.92%) |
Feb 17, 2017 | 9.846 | 9.846 | 9.846 | 0 | -0.07(-0.72%) | |
Feb 16, 2017 | 9.950 | 9.976 | 9.905 | 9.918 | 6,320,534 | -0.01(-0.07%) |
Feb 15, 2017 | 9.950 | 9.973 | 9.892 | 9.924 | 6,355,984 | +0.01(+0.07%) |
Feb 14, 2017 | 9.788 | 9.943 | 9.749 | 9.918 | 7,357,765 | +0.13(+1.32%) |
Feb 13, 2017 | 9.684 | 9.849 | 9.678 | 9.788 | 8,225,724 | +0.10(+1.07%) |
Feb 10, 2017 | 9.613 | 9.697 | 9.567 | 9.684 | 10,447,461 | +0.08(+0.88%) |
Feb 09, 2017 | 9.542 | 9.632 | 9.529 | 9.600 | 7,703,913 | +0.07(+0.75%) |
Feb 08, 2017 | 9.593 | 9.600 | 9.486 | 9.529 | 5,030,466 | -0.06(-0.68%) |
Feb 07, 2017 | 9.678 | 9.704 | 9.587 | 9.593 | 5,327,416 | -0.09(-0.94%) |
Feb 06, 2017 | 9.639 | 9.781 | 9.613 | 9.684 | 7,823,878 | -0.02(-0.20%) |
Feb 03, 2017 | 9.658 | 9.723 | 9.580 | 9.704 | 7,227,215 | +0.14(+1.42%) |
Feb 02, 2017 | 9.561 | 9.580 | 9.465 | 9.567 | 5,730,055 | -0.03(-0.33%) |
Feb 01, 2017 | 9.824 | 9.901 | 9.567 | 9.600 | 6,845,303 | -0.13(-1.38%) |
Jan 31, 2017 | 9.702 | 9.753 | 9.644 | 9.734 | 6,198,226 | +0.03(+0.26%) |
Jan 30, 2017 | 9.676 | 9.728 | 9.580 | 9.708 | 6,223,932 | -0.03(-0.26%) |
Jan 27, 2017 | 9.644 | 9.798 | 9.632 | 9.734 | 5,501,701 | +0.04(+0.40%) |
Jan 26, 2017 | 9.612 | 9.708 | 9.558 | 9.696 | 8,486,189 | +0.04(+0.46%) |
Jan 25, 2017 | 10.20 | 10.20 | 9.580 | 9.651 | 20,528,852 | -0.69(-6.69%) |
Jan 24, 2017 | 10.32 | 10.37 | 10.22 | 10.34 | 8,161,828 | +0.08(+0.75%) |
Jan 23, 2017 | 10.09 | 10.29 | 10.05 | 10.27 | 11,323,331 | +0.13(+1.33%) |
Jan 20, 2017 | 10.05 | 10.20 | 10.04 | 10.13 | 7,255,276 | +0.08(+0.76%) |
Jan 19, 2017 | 10.10 | 10.15 | 9.984 | 10.05 | 7,383,591 | -0.03(-0.32%) |
Jan 18, 2017 | 10.04 | 10.09 | 9.933 | 10.09 | 6,912,447 | +0.09(+0.90%) |
Jan 17, 2017 | 9.990 | 10.06 | 9.914 | 9.997 | 5,223,586 | -0.08(-0.83%) |
Jan 13, 2017 | 10.08 | 10.08 | 10.08 | 0 | +0.02(+0.19%) | |
Jan 12, 2017 | 10.14 | 10.15 | 9.955 | 10.06 | 5,604,255 | -0.11(-1.07%) |
Jan 11, 2017 | 10.15 | 10.20 | 10.09 | 10.17 | 4,233,471 | +0.01(+0.13%) |
Jan 10, 2017 | 10.09 | 10.19 | 10.05 | 10.16 | 3,835,188 | +0.05(+0.51%) |
Jan 09, 2017 | 10.12 | 10.18 | 10.06 | 10.11 | 4,429,021 | -0.09(-0.88%) |
Jan 06, 2017 | 10.34 | 10.37 | 10.19 | 10.20 | 3,717,722 | -0.08(-0.81%) |
Jan 05, 2017 | 10.32 | 10.33 | 10.19 | 10.28 | 6,502,018 | -0.12(-1.11%) |
Jan 04, 2017 | 10.23 | 10.42 | 10.23 | 10.39 | 7,163,132 | +0.19(+1.88%) |