Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 9.436 | 9.629 | 9.372 | 9.501 | 9,379 | +0.06(+0.68%) |
Mar 30, 2017 | 9.629 | 10.01 | 9.436 | 9.436 | 32,494 | -0.13(-1.34%) |
Mar 29, 2017 | 9.629 | 9.757 | 9.436 | 9.565 | 22,991 | +0.19(+2.05%) |
Mar 28, 2017 | 8.987 | 9.494 | 8.987 | 9.372 | 39,040 | +0.51(+5.80%) |
Mar 27, 2017 | 8.730 | 8.974 | 8.730 | 8.859 | 19,342 | -0.19(-2.13%) |
Mar 24, 2017 | 9.180 | 9.180 | 8.987 | 9.051 | 11,272 | -0.06(-0.70%) |
Mar 23, 2017 | 8.859 | 9.115 | 8.730 | 9.115 | 11,656 | +0.32(+3.65%) |
Mar 22, 2017 | 8.923 | 8.987 | 8.730 | 8.794 | 7,748 | -0.13(-1.44%) |
Mar 21, 2017 | 9.629 | 9.629 | 8.879 | 8.923 | 18,754 | -0.58(-6.08%) |
Mar 20, 2017 | 9.501 | 9.565 | 9.436 | 9.501 | 10,237 | -0.13(-1.33%) |
Mar 17, 2017 | 9.822 | 9.950 | 9.503 | 9.629 | 18,980 | -0.06(-0.66%) |
Mar 16, 2017 | 9.436 | 10.01 | 9.372 | 9.693 | 50,815 | +0.32(+3.42%) |
Mar 15, 2017 | 8.923 | 9.501 | 8.852 | 9.372 | 21,991 | +0.64(+7.35%) |
Mar 14, 2017 | 8.345 | 9.051 | 8.345 | 8.730 | 14,949 | +0.13(+1.49%) |
Mar 13, 2017 | 8.666 | 8.794 | 8.544 | 8.602 | 14,515 | -0.26(-2.90%) |
Mar 10, 2017 | 8.281 | 9.244 | 8.281 | 8.859 | 24,134 | +0.39(+4.55%) |
Mar 09, 2017 | 8.923 | 8.987 | 8.345 | 8.474 | 22,364 | -0.39(-4.35%) |
Mar 08, 2017 | 9.822 | 9.822 | 8.859 | 8.859 | 37,859 | -1.03(-10.39%) |
Mar 07, 2017 | 9.629 | 10.01 | 9.629 | 9.886 | 38,589 | +0.06(+0.65%) |
Mar 06, 2017 | 10.01 | 10.01 | 9.629 | 9.822 | 19,268 | -0.13(-1.28%) |
Mar 03, 2017 | 9.629 | 10.01 | 9.629 | 9.949 | 27,604 | +0.26(+2.64%) |
Mar 02, 2017 | 9.693 | 9.822 | 9.629 | 9.693 | 13,362 | -0.13(-1.31%) |
Mar 01, 2017 | 9.950 | 10.08 | 9.693 | 9.822 | 36,719 | +0.06(+0.66%) |
Feb 28, 2017 | 9.950 | 9.950 | 9.629 | 9.757 | 6,687 | -0.06(-0.65%) |
Feb 27, 2017 | 9.501 | 9.950 | 9.501 | 9.822 | 16,610 | +0.39(+4.08%) |
Feb 24, 2017 | 9.501 | 9.629 | 9.308 | 9.436 | 17,345 | +0.00(+0.00%) |
Feb 23, 2017 | 9.565 | 9.796 | 9.372 | 9.436 | 11,965 | -0.13(-1.34%) |
Feb 22, 2017 | 9.629 | 10.08 | 9.436 | 9.565 | 34,645 | -0.32(-3.25%) |
Feb 21, 2017 | 9.886 | 10.11 | 9.757 | 9.886 | 40,974 | +0.13(+1.32%) |
Feb 17, 2017 | 9.757 | 9.757 | 9.757 | 0 | +0.83(+9.35%) | |
Feb 16, 2017 | 8.794 | 9.115 | 8.730 | 8.923 | 11,959 | +0.13(+1.46%) |
Feb 15, 2017 | 8.923 | 8.987 | 8.602 | 8.794 | 13,615 | +0.06(+0.74%) |
Feb 14, 2017 | 9.244 | 9.302 | 8.730 | 8.730 | 33,526 | -0.32(-3.55%) |
Feb 13, 2017 | 8.666 | 9.244 | 8.666 | 9.051 | 28,454 | +0.39(+4.44%) |
Feb 10, 2017 | 8.923 | 8.923 | 8.666 | 8.666 | 16,015 | +0.13(+1.50%) |
Feb 09, 2017 | 8.666 | 8.923 | 8.281 | 8.538 | 27,828 | +0.06(+0.76%) |
Feb 08, 2017 | 8.794 | 8.859 | 8.088 | 8.474 | 36,355 | -0.32(-3.65%) |
Feb 07, 2017 | 9.308 | 9.308 | 8.666 | 8.794 | 68,346 | -0.51(-5.52%) |
Feb 06, 2017 | 9.693 | 9.693 | 8.923 | 9.308 | 32,709 | -0.19(-2.03%) |
Feb 03, 2017 | 9.501 | 9.565 | 9.308 | 9.501 | 24,414 | +0.19(+2.07%) |
Feb 02, 2017 | 10.14 | 10.21 | 9.180 | 9.308 | 69,661 | -0.83(-8.23%) |
Feb 01, 2017 | 10.27 | 10.27 | 10.01 | 10.14 | 30,460 | -0.06(-0.63%) |
Jan 31, 2017 | 10.40 | 10.53 | 10.08 | 10.21 | 75,504 | -0.06(-0.63%) |
Jan 30, 2017 | 10.40 | 10.40 | 10.01 | 10.27 | 43,327 | -0.32(-3.03%) |
Jan 27, 2017 | 10.98 | 10.98 | 10.46 | 10.59 | 26,665 | -0.32(-2.94%) |
Jan 26, 2017 | 10.27 | 11.23 | 10.21 | 10.91 | 75,893 | +0.71(+6.92%) |
Jan 25, 2017 | 10.14 | 10.40 | 10.08 | 10.21 | 23,872 | +0.00(+0.00%) |
Jan 24, 2017 | 10.40 | 10.46 | 9.710 | 10.21 | 29,910 | -0.13(-1.24%) |
Jan 23, 2017 | 10.34 | 10.91 | 10.21 | 10.34 | 42,102 | +0.00(+0.00%) |
Jan 20, 2017 | 10.14 | 10.40 | 10.01 | 10.34 | 32,190 | +0.26(+2.55%) |
Jan 19, 2017 | 10.40 | 10.53 | 9.950 | 10.08 | 40,715 | -0.32(-3.09%) |
Jan 18, 2017 | 10.21 | 10.85 | 9.950 | 10.40 | 80,989 | +0.26(+2.53%) |
Jan 17, 2017 | 10.53 | 10.53 | 9.950 | 10.14 | 19,811 | -0.32(-3.07%) |
Jan 13, 2017 | 10.46 | 10.46 | 10.46 | 0 | +0.51(+5.16%) | |
Jan 12, 2017 | 10.08 | 10.18 | 9.757 | 9.950 | 19,629 | -0.35(-3.43%) |
Jan 11, 2017 | 10.14 | 10.46 | 9.949 | 10.30 | 29,874 | +0.16(+1.58%) |
Jan 10, 2017 | 10.53 | 10.59 | 10.08 | 10.14 | 16,335 | -0.26(-2.47%) |
Jan 09, 2017 | 10.59 | 10.59 | 10.32 | 10.40 | 10,583 | -0.19(-1.82%) |
Jan 06, 2017 | 10.59 | 10.59 | 10.27 | 10.59 | 14,205 | +0.00(+0.00%) |
Jan 05, 2017 | 10.21 | 10.66 | 10.21 | 10.59 | 26,472 | +0.39(+3.77%) |
Jan 04, 2017 | 9.950 | 10.21 | 9.886 | 10.21 | 26,928 | +0.26(+2.58%) |