Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 10.00 | 10.15 | 9.950 | 9.950 | 34,934 | -0.05(-0.50%) |
Mar 30, 2017 | 10.25 | 10.37 | 9.750 | 10.00 | 62,523 | -0.15(-1.48%) |
Mar 29, 2017 | 10.05 | 10.20 | 10.00 | 10.15 | 109,510 | +0.15(+1.50%) |
Mar 28, 2017 | 9.600 | 10.03 | 9.450 | 10.00 | 464,847 | +0.35(+3.63%) |
Mar 27, 2017 | 9.300 | 9.800 | 9.300 | 9.650 | 85,531 | +0.25(+2.66%) |
Mar 24, 2017 | 9.700 | 9.725 | 9.350 | 9.400 | 50,187 | -0.30(-3.09%) |
Mar 23, 2017 | 9.050 | 9.900 | 9.050 | 9.700 | 406,034 | +0.65(+7.18%) |
Mar 22, 2017 | 8.900 | 9.150 | 8.900 | 9.050 | 50,220 | +0.10(+1.12%) |
Mar 21, 2017 | 8.900 | 9.172 | 8.900 | 8.950 | 44,713 | +0.00(+0.00%) |
Mar 20, 2017 | 8.800 | 9.000 | 8.700 | 8.950 | 76,230 | +0.10(+1.13%) |
Mar 17, 2017 | 8.650 | 9.050 | 8.625 | 8.850 | 150,202 | +0.15(+1.72%) |
Mar 16, 2017 | 8.600 | 8.750 | 8.550 | 8.700 | 69,905 | +0.05(+0.58%) |
Mar 15, 2017 | 8.600 | 8.750 | 8.500 | 8.650 | 190,563 | +0.00(+0.00%) |
Mar 14, 2017 | 8.600 | 8.675 | 8.500 | 8.650 | 75,651 | +0.05(+0.58%) |
Mar 13, 2017 | 8.597 | 8.600 | 8.550 | 8.600 | 15,512 | +0.05(+0.58%) |
Mar 10, 2017 | 8.600 | 8.650 | 8.550 | 8.550 | 57,229 | +0.00(+0.00%) |
Mar 09, 2017 | 8.500 | 8.600 | 8.500 | 8.550 | 32,787 | +0.05(+0.59%) |
Mar 08, 2017 | 8.350 | 8.550 | 8.350 | 8.500 | 60,513 | +0.20(+2.41%) |
Mar 07, 2017 | 8.650 | 8.700 | 8.300 | 8.300 | 29,547 | -0.40(-4.60%) |
Mar 06, 2017 | 8.800 | 8.800 | 8.600 | 8.700 | 17,357 | -0.10(-1.14%) |
Mar 03, 2017 | 8.750 | 8.800 | 8.725 | 8.800 | 78,765 | +0.10(+1.15%) |
Mar 02, 2017 | 8.850 | 8.850 | 8.550 | 8.700 | 45,017 | -0.10(-1.14%) |
Mar 01, 2017 | 8.650 | 8.950 | 8.650 | 8.800 | 125,431 | +0.25(+2.92%) |
Feb 28, 2017 | 8.550 | 9.100 | 8.500 | 8.550 | 140,949 | +0.15(+1.79%) |
Feb 27, 2017 | 8.200 | 8.450 | 7.875 | 8.400 | 62,741 | +0.10(+1.20%) |
Feb 24, 2017 | 8.300 | 8.350 | 8.250 | 8.300 | 93,499 | -0.05(-0.60%) |
Feb 23, 2017 | 8.550 | 8.650 | 8.300 | 8.350 | 30,742 | -0.15(-1.76%) |
Feb 22, 2017 | 8.850 | 8.900 | 8.358 | 8.500 | 51,079 | -0.35(-3.95%) |
Feb 21, 2017 | 8.950 | 9.000 | 8.800 | 8.850 | 14,652 | -0.05(-0.56%) |
Feb 17, 2017 | 8.900 | 8.900 | 8.900 | 0 | +0.30(+3.49%) | |
Feb 16, 2017 | 8.600 | 8.650 | 8.500 | 8.600 | 30,319 | +0.00(+0.00%) |
Feb 15, 2017 | 8.600 | 8.650 | 8.500 | 8.600 | 14,266 | +0.00(+0.00%) |
Feb 14, 2017 | 8.700 | 8.700 | 8.300 | 8.600 | 22,517 | -0.10(-1.15%) |
Feb 13, 2017 | 8.675 | 8.750 | 8.644 | 8.700 | 22,403 | +0.05(+0.58%) |
Feb 10, 2017 | 8.700 | 8.700 | 8.600 | 8.650 | 19,925 | +0.05(+0.58%) |
Feb 09, 2017 | 8.400 | 8.600 | 8.300 | 8.600 | 22,866 | +0.25(+2.99%) |
Feb 08, 2017 | 8.400 | 8.450 | 8.300 | 8.350 | 12,841 | -0.05(-0.60%) |
Feb 07, 2017 | 8.500 | 8.600 | 8.400 | 8.400 | 14,127 | -0.10(-1.18%) |
Feb 06, 2017 | 8.600 | 8.750 | 8.500 | 8.500 | 10,656 | -0.15(-1.73%) |
Feb 03, 2017 | 8.750 | 8.750 | 8.550 | 8.650 | 11,602 | +0.00(+0.00%) |
Feb 02, 2017 | 8.600 | 8.700 | 8.500 | 8.650 | 46,819 | +0.05(+0.58%) |
Feb 01, 2017 | 8.750 | 8.850 | 8.500 | 8.600 | 38,472 | -0.10(-1.15%) |
Jan 31, 2017 | 8.550 | 8.750 | 8.500 | 8.700 | 45,416 | +0.15(+1.75%) |
Jan 30, 2017 | 8.550 | 8.800 | 8.250 | 8.550 | 24,046 | +0.05(+0.59%) |
Jan 27, 2017 | 8.650 | 8.850 | 8.450 | 8.500 | 34,379 | -0.20(-2.30%) |
Jan 26, 2017 | 8.650 | 8.800 | 8.650 | 8.700 | 10,630 | +0.00(+0.00%) |
Jan 25, 2017 | 8.850 | 8.850 | 8.650 | 8.700 | 14,120 | +0.00(+0.00%) |
Jan 24, 2017 | 8.700 | 8.700 | 8.450 | 8.700 | 13,369 | +0.05(+0.58%) |
Jan 23, 2017 | 8.850 | 8.850 | 8.650 | 8.650 | 15,941 | -0.10(-1.14%) |
Jan 20, 2017 | 8.800 | 8.900 | 8.700 | 8.750 | 16,258 | +0.00(+0.00%) |
Jan 19, 2017 | 8.800 | 8.900 | 8.700 | 8.750 | 19,641 | -0.05(-0.57%) |
Jan 18, 2017 | 8.800 | 8.800 | 8.700 | 8.800 | 10,570 | +0.10(+1.15%) |
Jan 17, 2017 | 8.600 | 8.750 | 8.550 | 8.700 | 20,838 | +0.00(+0.00%) |
Jan 13, 2017 | 8.700 | 8.700 | 8.700 | 0 | +0.30(+3.57%) | |
Jan 12, 2017 | 8.500 | 8.500 | 8.400 | 8.400 | 10,261 | -0.10(-1.18%) |
Jan 11, 2017 | 8.550 | 8.600 | 8.400 | 8.500 | 18,418 | +0.00(+0.00%) |
Jan 10, 2017 | 8.550 | 8.600 | 8.450 | 8.500 | 7,192 | -0.05(-0.58%) |
Jan 09, 2017 | 8.550 | 8.650 | 8.550 | 8.550 | 13,154 | -0.10(-1.16%) |
Jan 06, 2017 | 8.600 | 8.725 | 8.550 | 8.650 | 14,565 | +0.05(+0.58%) |
Jan 05, 2017 | 8.850 | 8.850 | 8.600 | 8.600 | 17,191 | -0.25(-2.82%) |
Jan 04, 2017 | 8.550 | 8.950 | 8.550 | 8.850 | 28,759 | +0.25(+2.91%) |