Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 8.750 | 9.000 | 8.750 | 8.800 | 23,867 | +0.20(+2.33%) |
Mar 30, 2017 | 8.600 | 8.761 | 8.600 | 8.600 | 15,282 | -0.15(-1.71%) |
Mar 29, 2017 | 8.650 | 8.800 | 8.650 | 8.750 | 7,303 | +0.05(+0.57%) |
Mar 28, 2017 | 8.700 | 8.850 | 8.600 | 8.700 | 19,957 | -0.05(-0.57%) |
Mar 27, 2017 | 8.750 | 8.850 | 8.700 | 8.750 | 10,538 | +0.05(+0.57%) |
Mar 24, 2017 | 8.700 | 8.900 | 8.700 | 8.700 | 8,013 | +0.00(+0.00%) |
Mar 23, 2017 | 8.650 | 8.900 | 8.650 | 8.700 | 18,594 | +0.05(+0.58%) |
Mar 22, 2017 | 8.700 | 8.750 | 8.600 | 8.650 | 45,606 | -0.05(-0.57%) |
Mar 21, 2017 | 8.700 | 8.750 | 8.600 | 8.700 | 22,849 | -0.05(-0.57%) |
Mar 20, 2017 | 8.800 | 8.800 | 8.650 | 8.750 | 27,626 | +0.00(+0.00%) |
Mar 17, 2017 | 8.650 | 8.850 | 8.600 | 8.750 | 40,581 | +0.10(+1.16%) |
Mar 16, 2017 | 8.600 | 8.795 | 8.600 | 8.650 | 38,904 | +0.05(+0.58%) |
Mar 15, 2017 | 8.450 | 8.800 | 8.250 | 8.600 | 61,343 | +0.15(+1.78%) |
Mar 14, 2017 | 8.550 | 8.750 | 8.450 | 8.450 | 35,174 | -0.10(-1.17%) |
Mar 13, 2017 | 8.500 | 8.650 | 8.400 | 8.550 | 30,743 | -0.05(-0.58%) |
Mar 10, 2017 | 8.750 | 8.850 | 8.600 | 8.600 | 13,980 | -0.05(-0.58%) |
Mar 09, 2017 | 8.750 | 9.000 | 8.650 | 8.650 | 26,063 | -0.05(-0.57%) |
Mar 08, 2017 | 8.850 | 8.850 | 8.575 | 8.700 | 23,079 | -0.05(-0.57%) |
Mar 07, 2017 | 8.700 | 9.004 | 8.600 | 8.750 | 37,060 | +0.00(+0.00%) |
Mar 06, 2017 | 8.950 | 9.050 | 8.700 | 8.750 | 87,409 | -0.20(-2.23%) |
Mar 03, 2017 | 9.150 | 9.350 | 8.950 | 8.950 | 46,151 | -0.18(-1.92%) |
Mar 02, 2017 | 8.800 | 9.200 | 8.715 | 9.125 | 77,359 | +0.32(+3.69%) |
Mar 01, 2017 | 9.055 | 9.150 | 8.800 | 8.800 | 190,155 | -0.30(-3.30%) |
Feb 28, 2017 | 9.250 | 9.250 | 9.050 | 9.100 | 26,448 | -0.10(-1.09%) |
Feb 27, 2017 | 9.200 | 9.550 | 9.100 | 9.200 | 142,155 | -0.03(-0.27%) |
Feb 24, 2017 | 8.990 | 9.250 | 8.950 | 9.225 | 89,082 | +0.17(+1.93%) |
Feb 23, 2017 | 9.250 | 9.250 | 8.950 | 9.050 | 24,788 | -0.05(-0.55%) |
Feb 22, 2017 | 9.250 | 9.250 | 9.075 | 9.100 | 53,925 | -0.15(-1.62%) |
Feb 21, 2017 | 9.350 | 9.450 | 9.200 | 9.250 | 43,770 | -0.10(-1.07%) |
Feb 17, 2017 | 9.350 | 9.350 | 9.350 | 0 | -0.05(-0.53%) | |
Feb 16, 2017 | 9.100 | 9.700 | 9.100 | 9.400 | 70,640 | +0.05(+0.53%) |
Feb 15, 2017 | 10.00 | 10.00 | 8.900 | 9.350 | 365,503 | -1.60(-14.61%) |
Feb 14, 2017 | 11.00 | 11.20 | 10.60 | 10.95 | 120,008 | -0.35(-3.10%) |
Feb 13, 2017 | 11.50 | 11.83 | 11.20 | 11.30 | 39,135 | -0.25(-2.16%) |
Feb 10, 2017 | 11.76 | 11.80 | 11.40 | 11.55 | 32,624 | -0.20(-1.70%) |
Feb 09, 2017 | 11.37 | 11.75 | 11.37 | 11.75 | 17,220 | +0.25(+2.17%) |
Feb 08, 2017 | 11.45 | 11.55 | 11.35 | 11.50 | 19,659 | +0.05(+0.44%) |
Feb 07, 2017 | 11.40 | 11.60 | 11.27 | 11.45 | 89,263 | +0.05(+0.44%) |
Feb 06, 2017 | 11.30 | 11.76 | 11.30 | 11.40 | 104,754 | +0.00(+0.00%) |
Feb 03, 2017 | 11.35 | 11.40 | 11.25 | 11.40 | 38,389 | +0.05(+0.44%) |
Feb 02, 2017 | 11.45 | 11.45 | 11.25 | 11.35 | 16,268 | +0.00(+0.00%) |
Feb 01, 2017 | 11.50 | 11.65 | 11.25 | 11.35 | 42,728 | -0.05(-0.44%) |
Jan 31, 2017 | 11.30 | 11.50 | 11.30 | 11.40 | 23,653 | +0.05(+0.44%) |
Jan 30, 2017 | 11.40 | 11.50 | 11.30 | 11.35 | 12,952 | -0.05(-0.44%) |
Jan 27, 2017 | 11.50 | 11.54 | 11.30 | 11.40 | 17,310 | -0.15(-1.30%) |
Jan 26, 2017 | 11.55 | 11.75 | 11.45 | 11.55 | 31,419 | -0.15(-1.28%) |
Jan 25, 2017 | 11.35 | 11.75 | 11.35 | 11.70 | 37,951 | +0.25(+2.18%) |
Jan 24, 2017 | 11.32 | 11.50 | 11.25 | 11.45 | 13,253 | +0.05(+0.44%) |
Jan 23, 2017 | 11.50 | 11.60 | 11.24 | 11.40 | 43,642 | -0.10(-0.87%) |
Jan 20, 2017 | 11.32 | 11.50 | 11.30 | 11.50 | 27,514 | +0.20(+1.77%) |
Jan 19, 2017 | 11.55 | 11.55 | 11.25 | 11.30 | 56,441 | -0.35(-3.00%) |
Jan 18, 2017 | 11.70 | 11.70 | 11.55 | 11.65 | 9,796 | -0.10(-0.85%) |
Jan 17, 2017 | 11.95 | 12.00 | 11.62 | 11.75 | 14,269 | -0.20(-1.67%) |
Jan 13, 2017 | 11.95 | 11.95 | 11.95 | 0 | +0.02(+0.21%) | |
Jan 12, 2017 | 12.15 | 12.18 | 11.85 | 11.93 | 12,968 | -0.10(-0.83%) |
Jan 11, 2017 | 11.93 | 12.35 | 11.90 | 12.03 | 26,310 | +0.03(+0.21%) |
Jan 10, 2017 | 11.80 | 12.40 | 11.72 | 12.00 | 62,538 | +0.35(+3.00%) |
Jan 09, 2017 | 11.60 | 11.70 | 11.55 | 11.65 | 27,467 | +0.10(+0.87%) |
Jan 06, 2017 | 11.45 | 11.64 | 11.36 | 11.55 | 50,096 | +0.07(+0.58%) |
Jan 05, 2017 | 11.50 | 11.50 | 11.35 | 11.48 | 23,243 | +0.03(+0.29%) |
Jan 04, 2017 | 11.45 | 11.50 | 11.30 | 11.45 | 26,686 | +0.00(+0.00%) |