Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 9.950 | 9.950 | 9.750 | 9.800 | 78,245 | -0.10(-1.01%) |
Mar 30, 2017 | 9.750 | 10.00 | 9.750 | 9.900 | 56,272 | +0.15(+1.54%) |
Mar 29, 2017 | 9.650 | 9.850 | 9.500 | 9.750 | 59,239 | +0.05(+0.52%) |
Mar 28, 2017 | 9.650 | 9.800 | 9.500 | 9.700 | 48,289 | +0.05(+0.52%) |
Mar 27, 2017 | 9.450 | 9.800 | 9.450 | 9.650 | 25,638 | +0.00(+0.00%) |
Mar 24, 2017 | 9.600 | 9.900 | 9.600 | 9.650 | 64,393 | +0.10(+1.05%) |
Mar 23, 2017 | 9.600 | 9.700 | 9.500 | 9.550 | 36,137 | -0.05(-0.52%) |
Mar 22, 2017 | 9.250 | 9.750 | 9.250 | 9.600 | 98,467 | +0.30(+3.23%) |
Mar 21, 2017 | 9.850 | 9.850 | 9.050 | 9.300 | 186,464 | -0.40(-4.12%) |
Mar 20, 2017 | 9.950 | 9.950 | 9.650 | 9.700 | 52,441 | -0.20(-2.02%) |
Mar 17, 2017 | 9.700 | 9.950 | 9.700 | 9.900 | 315,456 | +0.05(+0.51%) |
Mar 16, 2017 | 9.700 | 9.900 | 9.650 | 9.850 | 72,394 | +0.05(+0.51%) |
Mar 15, 2017 | 9.750 | 9.900 | 9.500 | 9.800 | 51,901 | +0.15(+1.55%) |
Mar 14, 2017 | 9.700 | 9.750 | 9.450 | 9.650 | 80,149 | +0.05(+0.52%) |
Mar 13, 2017 | 9.550 | 9.850 | 9.550 | 9.600 | 48,110 | -0.10(-1.03%) |
Mar 10, 2017 | 9.900 | 9.936 | 9.600 | 9.700 | 70,029 | +0.00(+0.00%) |
Mar 09, 2017 | 9.800 | 9.950 | 9.700 | 9.700 | 68,770 | -0.05(-0.51%) |
Mar 08, 2017 | 10.10 | 10.10 | 9.720 | 9.750 | 112,249 | -0.25(-2.50%) |
Mar 07, 2017 | 10.15 | 10.30 | 10.00 | 10.00 | 55,189 | -0.20(-1.96%) |
Mar 06, 2017 | 10.30 | 10.35 | 10.00 | 10.20 | 72,465 | -0.20(-1.92%) |
Mar 03, 2017 | 10.95 | 10.95 | 10.20 | 10.40 | 162,590 | +0.22(+2.21%) |
Mar 02, 2017 | 10.35 | 10.50 | 10.05 | 10.18 | 129,501 | -0.07(-0.73%) |
Mar 01, 2017 | 10.15 | 10.40 | 9.950 | 10.25 | 87,732 | +0.30(+3.02%) |
Feb 28, 2017 | 10.05 | 10.30 | 9.900 | 9.950 | 54,632 | -0.20(-1.97%) |
Feb 27, 2017 | 10.20 | 10.40 | 10.10 | 10.15 | 70,145 | +0.00(+0.00%) |
Feb 24, 2017 | 9.950 | 10.20 | 9.950 | 10.15 | 36,131 | +0.10(+1.00%) |
Feb 23, 2017 | 9.950 | 10.30 | 9.950 | 10.05 | 68,791 | +0.10(+1.01%) |
Feb 22, 2017 | 10.00 | 10.00 | 9.950 | 9.950 | 20,343 | -0.05(-0.50%) |
Feb 21, 2017 | 10.00 | 10.00 | 9.900 | 10.00 | 51,022 | +0.00(+0.00%) |
Feb 17, 2017 | 10.00 | 10.00 | 10.00 | 0 | +0.25(+2.56%) | |
Feb 16, 2017 | 9.850 | 9.950 | 9.725 | 9.750 | 39,514 | -0.20(-2.01%) |
Feb 15, 2017 | 9.750 | 9.950 | 9.615 | 9.950 | 24,299 | +0.20(+2.05%) |
Feb 14, 2017 | 9.800 | 9.950 | 9.650 | 9.750 | 37,180 | -0.15(-1.52%) |
Feb 13, 2017 | 10.00 | 10.05 | 9.800 | 9.900 | 34,514 | +0.05(+0.51%) |
Feb 10, 2017 | 9.900 | 10.10 | 9.550 | 9.850 | 31,478 | +0.00(+0.00%) |
Feb 09, 2017 | 9.700 | 10.00 | 9.600 | 9.850 | 41,894 | +0.20(+2.07%) |
Feb 08, 2017 | 9.900 | 9.900 | 9.600 | 9.650 | 35,652 | -0.30(-3.02%) |
Feb 07, 2017 | 9.950 | 10.05 | 9.784 | 9.950 | 30,389 | +0.00(+0.00%) |
Feb 06, 2017 | 10.02 | 10.25 | 9.950 | 9.950 | 33,022 | -0.20(-1.97%) |
Feb 03, 2017 | 10.10 | 10.20 | 9.932 | 10.15 | 46,613 | +0.20(+2.01%) |
Feb 02, 2017 | 10.20 | 10.20 | 9.800 | 9.950 | 35,911 | -0.25(-2.45%) |
Feb 01, 2017 | 10.05 | 10.30 | 10.00 | 10.20 | 45,223 | +0.30(+3.03%) |
Jan 31, 2017 | 9.650 | 10.18 | 9.650 | 9.900 | 71,514 | +0.20(+2.06%) |
Jan 30, 2017 | 9.900 | 9.900 | 9.600 | 9.700 | 46,745 | -0.30(-3.00%) |
Jan 27, 2017 | 9.800 | 10.10 | 9.675 | 10.00 | 40,825 | +0.25(+2.56%) |
Jan 26, 2017 | 9.850 | 9.850 | 9.600 | 9.750 | 21,972 | -0.15(-1.52%) |
Jan 25, 2017 | 9.700 | 10.00 | 9.650 | 9.900 | 34,076 | +0.20(+2.06%) |
Jan 24, 2017 | 9.550 | 9.800 | 9.300 | 9.700 | 59,548 | +0.15(+1.57%) |
Jan 23, 2017 | 9.550 | 10.10 | 9.500 | 9.550 | 97,470 | -0.15(-1.55%) |
Jan 20, 2017 | 9.700 | 9.900 | 9.700 | 9.700 | 51,474 | -0.05(-0.51%) |
Jan 19, 2017 | 9.850 | 10.15 | 9.750 | 9.750 | 67,118 | -0.20(-2.01%) |
Jan 18, 2017 | 10.15 | 10.15 | 9.850 | 9.950 | 49,838 | -0.05(-0.50%) |
Jan 17, 2017 | 10.25 | 10.40 | 9.950 | 10.00 | 69,450 | -0.40(-3.85%) |
Jan 13, 2017 | 10.40 | 10.40 | 10.40 | 0 | +0.20(+1.96%) | |
Jan 12, 2017 | 10.55 | 10.55 | 10.20 | 10.20 | 53,917 | -0.45(-4.23%) |
Jan 11, 2017 | 10.70 | 10.75 | 10.43 | 10.65 | 56,575 | -0.05(-0.47%) |
Jan 10, 2017 | 10.70 | 11.00 | 10.50 | 10.70 | 112,570 | -0.10(-0.93%) |
Jan 09, 2017 | 10.75 | 11.00 | 10.70 | 10.80 | 38,841 | +0.00(+0.00%) |
Jan 06, 2017 | 10.90 | 11.05 | 10.70 | 10.80 | 68,692 | -0.05(-0.46%) |
Jan 05, 2017 | 10.85 | 11.05 | 10.60 | 10.85 | 79,433 | +0.00(+0.00%) |
Jan 04, 2017 | 10.85 | 11.00 | 10.80 | 10.85 | 100,995 | +0.15(+1.40%) |