Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 9.800 | 10.00 | 9.650 | 9.950 | 146,365 | +0.20(+2.05%) |
Mar 30, 2017 | 9.650 | 9.800 | 9.650 | 9.750 | 165,098 | +0.05(+0.52%) |
Mar 29, 2017 | 9.600 | 9.700 | 9.450 | 9.700 | 90,840 | +0.10(+1.04%) |
Mar 28, 2017 | 9.600 | 9.700 | 9.475 | 9.600 | 84,929 | -0.05(-0.52%) |
Mar 27, 2017 | 9.650 | 9.750 | 9.529 | 9.650 | 82,820 | -0.05(-0.52%) |
Mar 24, 2017 | 9.700 | 9.950 | 9.600 | 9.700 | 225,176 | +0.05(+0.52%) |
Mar 23, 2017 | 9.750 | 9.900 | 9.600 | 9.650 | 238,852 | -0.10(-1.03%) |
Mar 22, 2017 | 9.600 | 9.800 | 9.550 | 9.750 | 141,951 | +0.10(+1.04%) |
Mar 21, 2017 | 9.800 | 9.900 | 9.500 | 9.650 | 213,156 | -0.10(-1.03%) |
Mar 20, 2017 | 9.650 | 9.900 | 9.650 | 9.750 | 191,938 | +0.10(+1.04%) |
Mar 17, 2017 | 9.500 | 9.775 | 9.200 | 9.650 | 308,366 | +0.20(+2.12%) |
Mar 16, 2017 | 9.200 | 9.700 | 9.200 | 9.450 | 433,195 | +0.15(+1.61%) |
Mar 15, 2017 | 9.200 | 9.400 | 9.200 | 9.300 | 341,014 | +0.15(+1.64%) |
Mar 14, 2017 | 9.250 | 9.325 | 9.150 | 9.150 | 346,812 | -0.10(-1.08%) |
Mar 13, 2017 | 9.000 | 9.250 | 9.000 | 9.250 | 243,169 | +0.20(+2.21%) |
Mar 10, 2017 | 9.000 | 9.150 | 8.850 | 9.050 | 1,415,064 | +0.05(+0.56%) |
Mar 09, 2017 | 9.900 | 9.950 | 9.000 | 9.000 | 140,301 | -0.80(-8.16%) |
Mar 08, 2017 | 9.550 | 9.825 | 9.250 | 9.800 | 591,373 | +0.40(+4.26%) |
Mar 07, 2017 | 10.40 | 10.40 | 9.350 | 9.400 | 221,473 | -0.10(-1.05%) |
Mar 06, 2017 | 10.15 | 10.21 | 9.450 | 9.500 | 163,319 | -0.70(-6.86%) |
Mar 03, 2017 | 10.30 | 10.35 | 10.10 | 10.20 | 64,646 | -0.15(-1.45%) |
Mar 02, 2017 | 10.25 | 10.50 | 10.15 | 10.35 | 63,380 | +0.05(+0.49%) |
Mar 01, 2017 | 10.20 | 10.50 | 10.18 | 10.30 | 118,200 | +0.15(+1.48%) |
Feb 28, 2017 | 10.30 | 10.30 | 10.10 | 10.15 | 41,257 | -0.15(-1.46%) |
Feb 27, 2017 | 10.00 | 10.30 | 10.00 | 10.30 | 49,911 | +0.20(+1.98%) |
Feb 24, 2017 | 10.05 | 10.15 | 9.855 | 10.10 | 85,437 | +0.00(+0.00%) |
Feb 23, 2017 | 10.10 | 10.10 | 10.03 | 10.10 | 76,309 | +0.05(+0.50%) |
Feb 22, 2017 | 10.00 | 10.05 | 9.800 | 10.05 | 73,721 | +0.15(+1.52%) |
Feb 21, 2017 | 10.15 | 10.35 | 9.850 | 9.900 | 64,184 | -0.20(-1.98%) |
Feb 17, 2017 | 10.10 | 10.10 | 10.10 | 0 | -0.15(-1.46%) | |
Feb 16, 2017 | 10.20 | 10.30 | 10.19 | 10.25 | 45,544 | +0.05(+0.49%) |
Feb 15, 2017 | 10.20 | 10.25 | 10.15 | 10.20 | 182,063 | +0.05(+0.49%) |
Feb 14, 2017 | 10.20 | 10.25 | 10.10 | 10.15 | 28,426 | -0.05(-0.49%) |
Feb 13, 2017 | 10.25 | 10.35 | 10.00 | 10.20 | 95,504 | +0.05(+0.49%) |
Feb 10, 2017 | 10.00 | 10.20 | 9.950 | 10.15 | 74,143 | +0.10(+1.00%) |
Feb 09, 2017 | 9.850 | 10.05 | 9.750 | 10.05 | 102,424 | +0.20(+2.03%) |
Feb 08, 2017 | 9.850 | 9.900 | 9.750 | 9.850 | 53,736 | +0.00(+0.00%) |
Feb 07, 2017 | 9.800 | 9.950 | 9.600 | 9.850 | 32,528 | +0.00(+0.00%) |
Feb 06, 2017 | 9.950 | 10.00 | 9.750 | 9.850 | 33,083 | -0.10(-1.01%) |
Feb 03, 2017 | 9.900 | 10.05 | 9.800 | 9.950 | 175,195 | +0.15(+1.53%) |
Feb 02, 2017 | 9.600 | 9.850 | 9.500 | 9.800 | 78,386 | +0.30(+3.16%) |
Feb 01, 2017 | 9.600 | 9.700 | 9.500 | 9.500 | 54,945 | -0.15(-1.55%) |
Jan 31, 2017 | 9.650 | 9.800 | 9.600 | 9.650 | 44,524 | -0.10(-1.03%) |
Jan 30, 2017 | 9.750 | 9.800 | 9.500 | 9.750 | 60,923 | +0.00(+0.00%) |
Jan 27, 2017 | 9.600 | 9.800 | 9.550 | 9.750 | 109,780 | +0.10(+1.04%) |
Jan 26, 2017 | 9.450 | 9.650 | 9.371 | 9.650 | 103,841 | +0.25(+2.66%) |
Jan 25, 2017 | 9.100 | 9.525 | 9.100 | 9.400 | 176,247 | +0.30(+3.30%) |
Jan 24, 2017 | 9.050 | 9.200 | 9.000 | 9.100 | 82,670 | +0.05(+0.55%) |
Jan 23, 2017 | 8.950 | 9.200 | 8.950 | 9.050 | 71,989 | +0.00(+0.00%) |
Jan 20, 2017 | 9.050 | 9.100 | 9.000 | 9.050 | 63,322 | +0.10(+1.12%) |
Jan 19, 2017 | 9.050 | 9.050 | 8.950 | 8.950 | 80,885 | +0.00(+0.00%) |
Jan 18, 2017 | 9.000 | 9.000 | 8.950 | 8.950 | 66,664 | -0.05(-0.56%) |
Jan 17, 2017 | 9.000 | 9.050 | 8.950 | 9.000 | 110,449 | +0.00(+0.00%) |
Jan 13, 2017 | 9.000 | 9.000 | 9.000 | 0 | -0.20(-2.17%) | |
Jan 12, 2017 | 9.450 | 9.600 | 9.150 | 9.200 | 52,258 | -0.20(-2.13%) |
Jan 11, 2017 | 9.125 | 9.400 | 9.125 | 9.400 | 48,215 | +0.30(+3.30%) |
Jan 10, 2017 | 9.450 | 9.450 | 9.100 | 9.100 | 45,178 | -0.35(-3.70%) |
Jan 09, 2017 | 9.300 | 9.500 | 9.250 | 9.450 | 64,230 | +0.12(+1.34%) |
Jan 06, 2017 | 9.225 | 9.450 | 9.200 | 9.325 | 34,260 | +0.07(+0.81%) |
Jan 05, 2017 | 9.150 | 9.250 | 9.060 | 9.250 | 49,374 | +0.15(+1.65%) |
Jan 04, 2017 | 9.050 | 9.150 | 8.950 | 9.100 | 263,238 | +0.05(+0.55%) |