Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 9.720 | 9.840 | 9.720 | 9.840 | 7,222 | +0.11(+1.13%) |
Mar 30, 2017 | 9.930 | 9.930 | 9.730 | 9.730 | 2,707 | -0.34(-3.38%) |
Mar 29, 2017 | 10.08 | 10.08 | 10.04 | 10.07 | 3,440 | -0.07(-0.69%) |
Mar 28, 2017 | 10.23 | 10.23 | 10.14 | 10.14 | 1,691 | +0.02(+0.20%) |
Mar 27, 2017 | 10.12 | 10.14 | 10.12 | 10.12 | 6,707 | -0.19(-1.84%) |
Mar 24, 2017 | 10.31 | 10.31 | 10.18 | 10.31 | 6,479 | +0.02(+0.19%) |
Mar 23, 2017 | 10.29 | 10.29 | 10.21 | 10.29 | 4,571 | -0.18(-1.72%) |
Mar 22, 2017 | 10.47 | 10.47 | 10.44 | 10.47 | 897 | -0.07(-0.66%) |
Mar 21, 2017 | 10.73 | 10.73 | 10.54 | 10.54 | 1,950 | -0.26(-2.41%) |
Mar 20, 2017 | 10.74 | 10.80 | 10.74 | 10.80 | 2,433 | +0.05(+0.47%) |
Mar 17, 2017 | 10.70 | 10.75 | 10.70 | 10.75 | 4,403 | +0.07(+0.66%) |
Mar 16, 2017 | 10.73 | 10.74 | 10.68 | 10.68 | 1,800 | +0.00(+0.05%) |
Mar 15, 2017 | 10.55 | 10.70 | 10.55 | 10.68 | 3,707 | -0.02(-0.23%) |
Mar 14, 2017 | 10.70 | 10.70 | 10.70 | 10.70 | 784 | -0.04(-0.37%) |
Mar 13, 2017 | 10.62 | 10.74 | 10.51 | 10.74 | 2,299 | +0.56(+5.50%) |
Mar 10, 2017 | 10.16 | 10.23 | 10.16 | 10.18 | 1,177 | -0.24(-2.30%) |
Mar 09, 2017 | 10.43 | 10.48 | 10.42 | 10.42 | 15,011 | -0.17(-1.61%) |
Mar 08, 2017 | 10.59 | 10.59 | 10.56 | 10.59 | 2,863 | +0.34(+3.32%) |
Mar 07, 2017 | 10.16 | 10.25 | 10.11 | 10.25 | 2,867 | +0.20(+1.99%) |
Mar 06, 2017 | 10.02 | 10.05 | 10.01 | 10.05 | 29,310 | -0.00(-0.00%) |
Mar 03, 2017 | 10.18 | 10.18 | 10.02 | 10.05 | 12,181 | -0.12(-1.18%) |
Mar 02, 2017 | 10.14 | 10.23 | 10.09 | 10.17 | 2,501 | -0.14(-1.36%) |
Mar 01, 2017 | 10.28 | 10.32 | 10.23 | 10.31 | 3,879 | +0.07(+0.68%) |
Feb 28, 2017 | 10.26 | 10.26 | 10.24 | 10.24 | 501 | -0.02(-0.19%) |
Feb 27, 2017 | 10.09 | 10.26 | 10.06 | 10.26 | 1,060 | -0.19(-1.82%) |
Feb 24, 2017 | 10.42 | 10.45 | 10.42 | 10.45 | 2,071 | -0.17(-1.60%) |
Feb 23, 2017 | 10.49 | 10.62 | 10.49 | 10.62 | 3,935 | +0.06(+0.57%) |
Feb 22, 2017 | 10.56 | 10.56 | 10.55 | 10.56 | 3,456 | -0.04(-0.38%) |
Feb 21, 2017 | 10.58 | 10.61 | 10.46 | 10.60 | 8,742 | -0.03(-0.28%) |
Feb 17, 2017 | 10.63 | 10.63 | 10.63 | 0 | +0.11(+1.05%) | |
Feb 16, 2017 | 10.46 | 10.52 | 10.46 | 10.52 | 638 | +0.26(+2.53%) |
Feb 15, 2017 | 10.22 | 10.26 | 10.15 | 10.26 | 2,031 | -0.09(-0.87%) |
Feb 14, 2017 | 10.36 | 10.41 | 10.17 | 10.35 | 1,814 | +0.28(+2.78%) |
Feb 13, 2017 | 10.22 | 10.22 | 10.07 | 10.07 | 556 | -0.03(-0.30%) |
Feb 10, 2017 | 10.11 | 10.20 | 10.10 | 10.10 | 3,325 | -0.26(-2.51%) |
Feb 09, 2017 | 10.22 | 10.41 | 10.08 | 10.36 | 3,374 | +0.20(+1.94%) |
Feb 08, 2017 | 10.05 | 10.20 | 9.900 | 10.16 | 2,509 | +0.16(+1.62%) |
Feb 06, 2017 | 10.00 | 10.00 | 10.00 | 318 | +0.20(+2.04%) | |
Feb 03, 2017 | 9.800 | 9.800 | 9.800 | 9.800 | 1,114 | -0.04(-0.38%) |
Feb 02, 2017 | 10.40 | 10.40 | 9.650 | 9.838 | 3,719 | -0.90(-8.40%) |
Feb 01, 2017 | 10.73 | 10.79 | 10.51 | 10.74 | 1,401 | +0.15(+1.42%) |
Jan 31, 2017 | 10.40 | 10.59 | 10.40 | 10.59 | 3,415 | -0.01(-0.09%) |
Jan 30, 2017 | 10.60 | 10.60 | 10.56 | 10.60 | 2,054 | -0.30(-2.75%) |
Jan 27, 2017 | 10.98 | 10.98 | 10.90 | 10.90 | 1,830 | -0.64(-5.55%) |
Jan 26, 2017 | 11.54 | 11.54 | 11.54 | 11.54 | 999 | +0.25(+2.21%) |
Jan 25, 2017 | 11.27 | 11.29 | 11.20 | 11.29 | 7,514 | -0.10(-0.88%) |
Jan 24, 2017 | 11.43 | 11.43 | 11.38 | 11.39 | 5,317 | -0.03(-0.26%) |
Jan 23, 2017 | 11.42 | 11.42 | 11.25 | 11.42 | 4,803 | +0.03(+0.26%) |
Jan 20, 2017 | 11.39 | 11.39 | 11.39 | 11.39 | 1,198 | -0.18(-1.56%) |
Jan 19, 2017 | 11.57 | 11.57 | 11.52 | 11.57 | 2,262 | +0.13(+1.14%) |
Jan 18, 2017 | 11.44 | 11.44 | 11.11 | 11.44 | 6,334 | +0.04(+0.35%) |
Jan 17, 2017 | 11.39 | 11.40 | 11.35 | 11.40 | 6,902 | -0.34(-2.90%) |
Jan 13, 2017 | 11.74 | 11.74 | 11.74 | 0 | -0.13(-1.10%) | |
Jan 12, 2017 | 11.87 | 11.87 | 11.56 | 11.87 | 2,960 | -0.04(-0.34%) |
Jan 11, 2017 | 11.89 | 11.91 | 11.89 | 11.91 | 1,081 | +0.16(+1.36%) |
Jan 10, 2017 | 11.95 | 11.95 | 11.75 | 11.75 | 486 | -0.31(-2.57%) |
Jan 09, 2017 | 12.04 | 12.06 | 11.91 | 12.06 | 7,145 | -0.05(-0.41%) |
Jan 06, 2017 | 12.12 | 12.13 | 12.00 | 12.11 | 5,734 | -0.10(-0.82%) |
Jan 05, 2017 | 12.16 | 12.21 | 12.16 | 12.21 | 2,580 | +0.28(+2.35%) |
Jan 04, 2017 | 11.88 | 11.93 | 11.88 | 11.93 | 1,508 | +0.02(+0.17%) |