Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 10.10 | 10.50 | 10.10 | 10.45 | 581,984 | +0.30(+2.96%) |
Mar 30, 2017 | 10.20 | 10.30 | 10.05 | 10.15 | 424,033 | -0.05(-0.49%) |
Mar 29, 2017 | 9.750 | 10.30 | 9.750 | 10.20 | 711,174 | +0.35(+3.55%) |
Mar 28, 2017 | 9.850 | 9.950 | 9.750 | 9.850 | 189,707 | -0.05(-0.51%) |
Mar 27, 2017 | 9.900 | 10.00 | 9.825 | 9.900 | 364,657 | -0.05(-0.50%) |
Mar 24, 2017 | 10.00 | 10.20 | 9.950 | 9.950 | 224,107 | -0.10(-1.00%) |
Mar 23, 2017 | 10.00 | 10.15 | 10.00 | 10.05 | 190,090 | +0.05(+0.50%) |
Mar 22, 2017 | 9.950 | 10.15 | 9.850 | 10.00 | 292,839 | -0.05(-0.50%) |
Mar 21, 2017 | 10.45 | 10.46 | 10.00 | 10.05 | 492,141 | -0.35(-3.37%) |
Mar 20, 2017 | 10.50 | 10.50 | 10.30 | 10.40 | 915,692 | -0.10(-0.95%) |
Mar 17, 2017 | 10.10 | 10.50 | 9.950 | 10.50 | 520,334 | +0.35(+3.45%) |
Mar 16, 2017 | 9.950 | 10.15 | 9.750 | 10.15 | 336,645 | +0.25(+2.53%) |
Mar 15, 2017 | 9.850 | 9.900 | 9.650 | 9.900 | 202,766 | +0.10(+1.02%) |
Mar 14, 2017 | 9.600 | 9.800 | 9.410 | 9.800 | 259,074 | +0.10(+1.03%) |
Mar 13, 2017 | 9.500 | 9.750 | 9.500 | 9.700 | 226,056 | +0.20(+2.11%) |
Mar 10, 2017 | 9.500 | 9.650 | 9.450 | 9.500 | 249,705 | +0.05(+0.53%) |
Mar 09, 2017 | 9.450 | 9.500 | 9.275 | 9.450 | 270,854 | +0.05(+0.53%) |
Mar 08, 2017 | 10.00 | 10.00 | 9.250 | 9.400 | 470,955 | +0.40(+4.44%) |
Mar 07, 2017 | 9.000 | 9.050 | 8.850 | 9.000 | 213,590 | +0.00(+0.00%) |
Mar 06, 2017 | 9.100 | 9.200 | 8.875 | 9.000 | 348,593 | -0.10(-1.10%) |
Mar 03, 2017 | 9.300 | 9.400 | 9.050 | 9.100 | 222,910 | -0.20(-2.15%) |
Mar 02, 2017 | 9.300 | 9.325 | 9.100 | 9.300 | 478,751 | -0.05(-0.53%) |
Mar 01, 2017 | 9.000 | 9.442 | 8.850 | 9.350 | 492,629 | +0.45(+5.06%) |
Feb 28, 2017 | 8.600 | 9.000 | 8.500 | 8.900 | 507,735 | +0.20(+2.30%) |
Feb 27, 2017 | 8.400 | 8.850 | 8.400 | 8.700 | 255,268 | +0.27(+3.26%) |
Feb 24, 2017 | 8.700 | 8.700 | 8.350 | 8.425 | 208,433 | -0.27(-3.16%) |
Feb 23, 2017 | 8.800 | 8.850 | 8.625 | 8.700 | 224,190 | +0.00(+0.00%) |
Feb 22, 2017 | 8.800 | 8.850 | 8.625 | 8.700 | 166,871 | -0.10(-1.14%) |
Feb 21, 2017 | 9.000 | 9.000 | 8.800 | 8.800 | 141,293 | -0.20(-2.22%) |
Feb 17, 2017 | 9.000 | 9.000 | 9.000 | 0 | +0.20(+2.27%) | |
Feb 16, 2017 | 8.600 | 8.800 | 8.500 | 8.800 | 309,521 | +0.20(+2.33%) |
Feb 15, 2017 | 8.750 | 8.850 | 8.600 | 8.600 | 149,845 | -0.25(-2.82%) |
Feb 14, 2017 | 8.700 | 8.875 | 8.650 | 8.850 | 456,088 | +0.10(+1.14%) |
Feb 13, 2017 | 9.050 | 9.075 | 8.650 | 8.750 | 186,133 | -0.30(-3.31%) |
Feb 10, 2017 | 8.900 | 9.100 | 8.800 | 9.050 | 250,620 | +0.20(+2.26%) |
Feb 09, 2017 | 8.700 | 9.050 | 8.550 | 8.850 | 332,584 | +0.15(+1.72%) |
Feb 08, 2017 | 8.600 | 8.700 | 8.350 | 8.700 | 306,813 | +0.05(+0.58%) |
Feb 07, 2017 | 8.500 | 8.700 | 8.350 | 8.650 | 251,062 | +0.20(+2.37%) |
Feb 06, 2017 | 8.550 | 8.650 | 8.400 | 8.450 | 112,600 | -0.15(-1.74%) |
Feb 03, 2017 | 8.400 | 8.850 | 8.400 | 8.600 | 281,512 | +0.20(+2.38%) |
Feb 02, 2017 | 8.450 | 8.450 | 8.300 | 8.400 | 171,644 | -0.05(-0.59%) |
Feb 01, 2017 | 8.700 | 8.800 | 8.400 | 8.450 | 166,109 | -0.25(-2.87%) |
Jan 31, 2017 | 8.400 | 8.700 | 8.250 | 8.700 | 438,522 | +0.25(+2.96%) |
Jan 30, 2017 | 8.900 | 8.900 | 8.450 | 8.450 | 245,101 | -0.50(-5.59%) |
Jan 27, 2017 | 8.900 | 9.025 | 8.800 | 8.950 | 247,293 | +0.00(+0.00%) |
Jan 26, 2017 | 8.900 | 9.000 | 8.700 | 8.950 | 302,460 | +0.00(+0.00%) |
Jan 25, 2017 | 9.050 | 9.050 | 8.800 | 8.950 | 231,354 | -0.10(-1.10%) |
Jan 24, 2017 | 9.100 | 9.290 | 8.950 | 9.050 | 248,956 | -0.05(-0.55%) |
Jan 23, 2017 | 9.000 | 9.100 | 8.850 | 9.100 | 513,105 | +0.10(+1.11%) |
Jan 20, 2017 | 8.900 | 9.100 | 8.900 | 9.000 | 286,440 | +0.10(+1.12%) |
Jan 19, 2017 | 8.900 | 8.950 | 8.850 | 8.900 | 228,108 | -0.05(-0.56%) |
Jan 18, 2017 | 8.950 | 8.950 | 8.800 | 8.950 | 178,934 | +0.05(+0.56%) |
Jan 17, 2017 | 9.050 | 9.200 | 8.850 | 8.900 | 255,574 | -0.20(-2.20%) |
Jan 13, 2017 | 9.100 | 9.100 | 9.100 | 0 | +0.00(+0.00%) | |
Jan 12, 2017 | 9.150 | 9.357 | 9.000 | 9.100 | 228,690 | -0.15(-1.62%) |
Jan 11, 2017 | 9.400 | 9.400 | 9.150 | 9.250 | 378,835 | -0.05(-0.54%) |
Jan 10, 2017 | 9.250 | 9.350 | 9.150 | 9.300 | 1,156,158 | +0.10(+1.09%) |
Jan 09, 2017 | 9.500 | 9.500 | 9.150 | 9.200 | 472,362 | -0.30(-3.16%) |
Jan 06, 2017 | 9.700 | 9.700 | 9.350 | 9.500 | 309,960 | -0.15(-1.55%) |
Jan 05, 2017 | 9.900 | 9.925 | 9.550 | 9.650 | 319,304 | -0.25(-2.53%) |
Jan 04, 2017 | 10.00 | 10.00 | 9.850 | 9.900 | 469,180 | -0.05(-0.50%) |