Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 10.09 | 10.14 | 9.860 | 9.890 | 147,991 | -0.19(-1.88%) |
Mar 30, 2017 | 9.880 | 10.12 | 9.730 | 10.08 | 153,368 | +0.16(+1.61%) |
Mar 29, 2017 | 9.550 | 10.07 | 9.510 | 9.920 | 155,539 | +0.30(+3.12%) |
Mar 28, 2017 | 9.330 | 9.710 | 9.220 | 9.620 | 170,688 | +0.25(+2.67%) |
Mar 27, 2017 | 9.230 | 9.610 | 9.170 | 9.370 | 114,170 | +0.06(+0.64%) |
Mar 24, 2017 | 9.300 | 9.435 | 9.180 | 9.310 | 109,383 | -0.04(-0.43%) |
Mar 23, 2017 | 9.140 | 9.510 | 9.015 | 9.350 | 109,196 | +0.22(+2.41%) |
Mar 22, 2017 | 8.990 | 9.190 | 8.850 | 9.130 | 247,254 | +0.06(+0.66%) |
Mar 21, 2017 | 9.610 | 9.610 | 8.950 | 9.070 | 268,141 | -0.44(-4.63%) |
Mar 20, 2017 | 9.840 | 9.900 | 9.500 | 9.510 | 129,945 | -0.35(-3.55%) |
Mar 17, 2017 | 10.19 | 10.19 | 9.820 | 9.860 | 129,344 | -0.25(-2.47%) |
Mar 16, 2017 | 9.800 | 10.24 | 9.720 | 10.11 | 153,271 | +0.30(+3.06%) |
Mar 15, 2017 | 9.540 | 9.900 | 9.330 | 9.810 | 159,201 | +0.30(+3.15%) |
Mar 14, 2017 | 9.600 | 9.600 | 9.230 | 9.510 | 214,688 | -0.10(-1.04%) |
Mar 13, 2017 | 9.880 | 9.910 | 9.540 | 9.610 | 212,971 | -0.31(-3.13%) |
Mar 10, 2017 | 9.830 | 10.00 | 9.620 | 9.920 | 344,388 | +0.15(+1.54%) |
Mar 09, 2017 | 10.13 | 10.15 | 9.710 | 9.770 | 204,456 | -0.44(-4.31%) |
Mar 08, 2017 | 9.750 | 10.33 | 9.640 | 10.21 | 556,259 | +0.50(+5.15%) |
Mar 07, 2017 | 9.860 | 9.970 | 9.630 | 9.710 | 508,582 | -0.15(-1.52%) |
Mar 06, 2017 | 10.27 | 10.32 | 9.780 | 9.860 | 268,495 | -0.53(-5.10%) |
Mar 03, 2017 | 10.59 | 10.69 | 10.08 | 10.39 | 193,402 | -0.21(-1.98%) |
Mar 02, 2017 | 10.60 | 10.87 | 10.52 | 10.60 | 194,454 | +0.01(+0.09%) |
Mar 01, 2017 | 10.48 | 10.71 | 10.24 | 10.59 | 334,589 | +0.32(+3.12%) |
Feb 28, 2017 | 10.74 | 10.75 | 10.11 | 10.27 | 255,920 | -0.54(-5.00%) |
Feb 27, 2017 | 10.86 | 11.10 | 10.78 | 10.81 | 331,202 | -0.10(-0.92%) |
Feb 24, 2017 | 10.60 | 11.00 | 10.45 | 10.91 | 205,392 | +0.22(+2.06%) |
Feb 23, 2017 | 10.95 | 11.10 | 10.66 | 10.69 | 379,060 | -0.33(-2.99%) |
Feb 22, 2017 | 11.03 | 11.33 | 10.81 | 11.02 | 283,540 | +0.12(+1.10%) |
Feb 21, 2017 | 10.91 | 11.24 | 10.89 | 10.90 | 291,677 | -0.04(-0.37%) |
Feb 17, 2017 | 10.94 | 10.94 | 10.94 | 0 | +0.00(+0.00%) | |
Feb 16, 2017 | 11.04 | 11.18 | 10.83 | 10.94 | 209,598 | -0.14(-1.26%) |
Feb 15, 2017 | 10.96 | 11.21 | 10.85 | 11.08 | 336,814 | +0.08(+0.73%) |
Feb 14, 2017 | 11.13 | 11.38 | 10.91 | 11.00 | 256,450 | -0.24(-2.14%) |
Feb 13, 2017 | 11.31 | 11.49 | 11.07 | 11.24 | 297,623 | +0.03(+0.27%) |
Feb 10, 2017 | 11.05 | 11.52 | 10.90 | 11.21 | 553,405 | +0.22(+2.00%) |
Feb 09, 2017 | 11.13 | 11.25 | 10.95 | 10.99 | 313,448 | +0.02(+0.18%) |
Feb 08, 2017 | 10.93 | 11.00 | 10.75 | 10.97 | 191,287 | +0.05(+0.46%) |
Feb 07, 2017 | 10.92 | 11.04 | 10.75 | 10.92 | 257,909 | +0.04(+0.37%) |
Feb 06, 2017 | 11.12 | 11.17 | 10.81 | 10.88 | 432,392 | -0.21(-1.89%) |
Feb 03, 2017 | 11.96 | 11.96 | 11.08 | 11.09 | 500,160 | -0.86(-7.20%) |
Feb 02, 2017 | 10.83 | 12.10 | 10.76 | 11.95 | 1,041,823 | +1.10(+10.14%) |
Feb 01, 2017 | 9.750 | 10.97 | 8.810 | 10.85 | 2,656,036 | +0.00(+0.00%) |
Jan 31, 2017 | 10.29 | 10.93 | 10.10 | 10.85 | 574,456 | +0.36(+3.43%) |
Jan 30, 2017 | 10.61 | 10.71 | 10.30 | 10.49 | 565,962 | -0.09(-0.85%) |
Jan 27, 2017 | 11.10 | 11.34 | 10.55 | 10.58 | 572,894 | -0.48(-4.34%) |
Jan 26, 2017 | 11.50 | 11.65 | 11.05 | 11.06 | 433,371 | -0.54(-4.66%) |
Jan 25, 2017 | 11.49 | 11.79 | 11.49 | 11.60 | 261,594 | +0.12(+1.05%) |
Jan 24, 2017 | 11.51 | 11.67 | 11.20 | 11.48 | 256,321 | -0.02(-0.17%) |
Jan 23, 2017 | 11.81 | 11.85 | 11.45 | 11.50 | 318,152 | -0.40(-3.36%) |
Jan 20, 2017 | 11.72 | 11.96 | 11.66 | 11.90 | 301,255 | +0.22(+1.88%) |
Jan 19, 2017 | 11.83 | 11.84 | 11.52 | 11.68 | 473,356 | -0.07(-0.60%) |
Jan 18, 2017 | 11.60 | 11.78 | 11.16 | 11.75 | 304,542 | +0.12(+1.03%) |
Jan 17, 2017 | 11.44 | 11.70 | 11.31 | 11.63 | 349,563 | +0.00(+0.00%) |
Jan 13, 2017 | 11.63 | 11.63 | 11.63 | 0 | -0.04(-0.34%) | |
Jan 12, 2017 | 11.66 | 11.73 | 11.24 | 11.67 | 244,253 | -0.02(-0.17%) |
Jan 11, 2017 | 11.92 | 11.92 | 11.51 | 11.69 | 451,971 | -0.33(-2.75%) |
Jan 10, 2017 | 11.11 | 12.29 | 11.11 | 12.02 | 1,322,622 | -0.12(-0.99%) |
Jan 09, 2017 | 12.92 | 12.92 | 12.02 | 12.14 | 541,635 | -0.85(-6.54%) |
Jan 06, 2017 | 13.16 | 13.46 | 12.68 | 12.99 | 366,085 | -0.05(-0.38%) |
Jan 05, 2017 | 13.52 | 13.60 | 12.78 | 13.04 | 418,358 | -0.81(-5.85%) |
Jan 04, 2017 | 13.18 | 13.90 | 13.15 | 13.85 | 327,743 | +0.70(+5.32%) |