Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 10.43 | 10.60 | 10.38 | 10.60 | 1,113,759 | +0.18(+1.76%) |
Mar 30, 2017 | 10.20 | 10.43 | 10.17 | 10.42 | 381,249 | +0.23(+2.29%) |
Mar 29, 2017 | 10.08 | 10.25 | 10.07 | 10.18 | 254,346 | +0.07(+0.66%) |
Mar 28, 2017 | 10.28 | 10.33 | 10.07 | 10.12 | 533,724 | -0.17(-1.62%) |
Mar 27, 2017 | 10.17 | 10.33 | 10.10 | 10.28 | 484,095 | -0.03(-0.32%) |
Mar 24, 2017 | 10.27 | 10.35 | 10.20 | 10.32 | 1,274,472 | +0.08(+0.81%) |
Mar 23, 2017 | 9.917 | 10.33 | 9.573 | 10.23 | 2,008,560 | +0.75(+7.91%) |
Mar 22, 2017 | 9.383 | 9.500 | 9.267 | 9.483 | 482,217 | +0.08(+0.89%) |
Mar 21, 2017 | 9.700 | 9.700 | 9.383 | 9.400 | 492,948 | -0.27(-2.76%) |
Mar 20, 2017 | 9.850 | 9.883 | 9.667 | 9.667 | 459,306 | -0.17(-1.69%) |
Mar 17, 2017 | 9.750 | 9.917 | 9.750 | 9.833 | 3,436,899 | +0.13(+1.37%) |
Mar 16, 2017 | 9.550 | 9.733 | 9.467 | 9.700 | 1,270,434 | +0.22(+2.28%) |
Mar 15, 2017 | 9.317 | 9.550 | 9.267 | 9.483 | 1,260,387 | +0.17(+1.79%) |
Mar 14, 2017 | 9.267 | 9.433 | 9.267 | 9.317 | 693,303 | -0.03(-0.36%) |
Mar 13, 2017 | 9.217 | 9.567 | 9.217 | 9.350 | 1,734,921 | +0.22(+2.37%) |
Mar 10, 2017 | 9.117 | 9.167 | 8.950 | 9.133 | 504,888 | +0.08(+0.92%) |
Mar 09, 2017 | 9.117 | 9.150 | 8.983 | 9.050 | 328,215 | -0.10(-1.09%) |
Mar 08, 2017 | 9.133 | 9.217 | 9.067 | 9.150 | 542,274 | +0.03(+0.37%) |
Mar 07, 2017 | 9.150 | 9.317 | 9.075 | 9.117 | 370,404 | -0.07(-0.73%) |
Mar 06, 2017 | 9.233 | 9.300 | 9.117 | 9.183 | 410,436 | -0.13(-1.43%) |
Mar 03, 2017 | 9.283 | 9.383 | 9.267 | 9.317 | 761,961 | -0.02(-0.18%) |
Mar 02, 2017 | 9.217 | 9.408 | 9.178 | 9.333 | 1,315,857 | +0.05(+0.54%) |
Mar 01, 2017 | 9.217 | 9.317 | 9.083 | 9.283 | 595,473 | +0.15(+1.64%) |
Feb 28, 2017 | 9.150 | 9.233 | 9.067 | 9.133 | 1,019,121 | -0.12(-1.26%) |
Feb 27, 2017 | 9.233 | 9.367 | 9.158 | 9.250 | 614,424 | +0.02(+0.18%) |
Feb 24, 2017 | 9.150 | 9.267 | 9.033 | 9.233 | 439,755 | +0.00(+0.00%) |
Feb 23, 2017 | 9.367 | 9.367 | 9.100 | 9.233 | 743,541 | -0.10(-1.07%) |
Feb 22, 2017 | 9.367 | 9.467 | 9.333 | 9.333 | 517,782 | -0.07(-0.71%) |
Feb 21, 2017 | 9.367 | 9.450 | 9.333 | 9.400 | 927,771 | +0.08(+0.89%) |
Feb 17, 2017 | 9.317 | 9.317 | 9.317 | 0 | +0.05(+0.54%) | |
Feb 16, 2017 | 9.133 | 9.325 | 9.117 | 9.267 | 911,100 | +0.13(+1.46%) |
Feb 15, 2017 | 9.083 | 9.192 | 9.033 | 9.133 | 711,495 | +0.00(+0.00%) |
Feb 14, 2017 | 9.317 | 9.317 | 8.983 | 9.133 | 893,865 | -0.26(-2.75%) |
Feb 13, 2017 | 9.267 | 9.433 | 8.950 | 9.392 | 1,336,152 | +0.04(+0.45%) |
Feb 10, 2017 | 8.400 | 9.800 | 8.400 | 9.350 | 1,568,475 | -0.22(-2.26%) |
Feb 09, 2017 | 10.28 | 10.28 | 9.246 | 9.567 | 3,049,506 | -0.52(-5.12%) |
Feb 08, 2017 | 10.40 | 10.40 | 10.03 | 10.08 | 1,048,803 | -0.25(-2.42%) |
Feb 07, 2017 | 10.18 | 10.38 | 10.05 | 10.33 | 2,017,329 | +0.20(+1.97%) |
Feb 06, 2017 | 9.867 | 10.18 | 9.800 | 10.13 | 1,064,538 | +0.27(+2.70%) |
Feb 03, 2017 | 9.850 | 9.933 | 9.750 | 9.867 | 534,261 | +0.03(+0.34%) |
Feb 02, 2017 | 9.817 | 9.917 | 9.750 | 9.833 | 213,642 | +0.00(+0.00%) |
Feb 01, 2017 | 10.03 | 10.03 | 9.817 | 9.833 | 351,516 | -0.13(-1.34%) |
Jan 31, 2017 | 9.833 | 9.983 | 9.733 | 9.967 | 460,668 | +0.08(+0.84%) |
Jan 30, 2017 | 9.783 | 9.917 | 9.617 | 9.883 | 466,914 | +0.03(+0.34%) |
Jan 27, 2017 | 9.900 | 9.983 | 9.817 | 9.850 | 350,010 | -0.07(-0.67%) |
Jan 26, 2017 | 9.883 | 9.933 | 9.750 | 9.917 | 615,258 | +0.00(+0.00%) |
Jan 25, 2017 | 10.08 | 10.17 | 9.900 | 9.917 | 2,177,286 | -0.08(-0.83%) |
Jan 24, 2017 | 9.883 | 10.05 | 9.867 | 10.00 | 1,407,963 | +0.13(+1.35%) |
Jan 23, 2017 | 9.783 | 9.917 | 9.733 | 9.867 | 549,450 | +0.05(+0.51%) |
Jan 20, 2017 | 9.750 | 9.850 | 9.700 | 9.817 | 449,883 | +0.07(+0.68%) |
Jan 19, 2017 | 9.767 | 9.817 | 9.667 | 9.750 | 493,743 | +0.00(+0.00%) |
Jan 18, 2017 | 9.733 | 9.850 | 9.600 | 9.750 | 1,205,292 | +0.02(+0.17%) |
Jan 17, 2017 | 9.600 | 9.833 | 9.483 | 9.733 | 1,226,889 | +0.03(+0.34%) |
Jan 13, 2017 | 9.700 | 9.700 | 9.700 | 0 | +0.42(+4.49%) | |
Jan 12, 2017 | 9.233 | 9.333 | 8.950 | 9.283 | 469,935 | +0.02(+0.18%) |
Jan 11, 2017 | 9.183 | 9.408 | 9.167 | 9.267 | 545,907 | +0.08(+0.91%) |
Jan 10, 2017 | 8.983 | 9.417 | 8.850 | 9.183 | 1,405,338 | +0.23(+2.61%) |
Jan 09, 2017 | 8.933 | 9.100 | 8.817 | 8.950 | 1,829,352 | +0.03(+0.37%) |
Jan 06, 2017 | 9.000 | 9.033 | 8.900 | 8.917 | 376,353 | +0.00(+0.00%) |
Jan 05, 2017 | 8.983 | 9.067 | 8.867 | 8.917 | 282,096 | -0.10(-1.11%) |
Jan 04, 2017 | 9.100 | 9.100 | 8.850 | 9.017 | 493,002 | -0.07(-0.73%) |