Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 9.700 | 9.800 | 9.700 | 9.800 | 1,866 | +0.00(+0.00%) |
Mar 30, 2017 | 9.750 | 9.800 | 9.700 | 9.800 | 5,238 | +0.09(+0.88%) |
Mar 28, 2017 | 9.715 | 11 | -0.29(-2.85%) | |||
Mar 27, 2017 | 10.00 | 10.00 | 10.00 | 10.00 | 376 | +0.00(+0.00%) |
Mar 24, 2017 | 9.900 | 10.00 | 9.850 | 10.00 | 600 | +0.11(+1.16%) |
Mar 23, 2017 | 9.885 | 9.885 | 9.885 | 9.885 | 338 | +0.09(+0.87%) |
Mar 22, 2017 | 9.700 | 9.800 | 9.700 | 9.800 | 3,465 | -0.15(-1.51%) |
Mar 21, 2017 | 10.10 | 10.10 | 9.750 | 9.950 | 2,508 | -0.55(-5.24%) |
Mar 17, 2017 | 10.50 | 10.50 | 10.50 | 0 | +0.52(+5.26%) | |
Mar 16, 2017 | 9.950 | 9.975 | 9.707 | 9.975 | 4,860 | +0.23(+2.31%) |
Mar 15, 2017 | 9.734 | 10.49 | 9.734 | 9.750 | 1,203 | -0.30(-2.99%) |
Mar 14, 2017 | 10.04 | 10.20 | 10.02 | 10.05 | 5,465 | -0.10(-0.99%) |
Mar 13, 2017 | 10.51 | 10.55 | 10.10 | 10.15 | 9,891 | -0.50(-4.69%) |
Mar 10, 2017 | 10.45 | 10.65 | 10.45 | 10.65 | 12,014 | +0.15(+1.43%) |
Mar 09, 2017 | 10.25 | 10.55 | 10.08 | 10.50 | 2,005 | +0.30(+2.94%) |
Mar 08, 2017 | 9.150 | 10.35 | 9.150 | 10.20 | 64,001 | +0.85(+9.09%) |
Mar 07, 2017 | 9.950 | 9.950 | 9.000 | 9.350 | 42,424 | -0.33(-3.36%) |
Mar 06, 2017 | 9.750 | 9.750 | 9.650 | 9.675 | 1,227 | +0.03(+0.26%) |
Mar 03, 2017 | 9.950 | 9.950 | 9.600 | 9.650 | 16,627 | -0.33(-3.30%) |
Mar 02, 2017 | 10.01 | 10.01 | 9.950 | 9.979 | 2,921 | -0.00(-0.01%) |
Mar 01, 2017 | 9.950 | 10.20 | 9.950 | 9.980 | 3,974 | +0.00(+0.00%) |
Feb 28, 2017 | 10.00 | 10.00 | 9.950 | 9.980 | 860 | +0.01(+0.11%) |
Feb 27, 2017 | 9.850 | 10.14 | 9.850 | 9.969 | 4,183 | -0.03(-0.31%) |
Feb 24, 2017 | 9.755 | 10.00 | 9.755 | 10.00 | 2,885 | -0.20(-1.96%) |
Feb 22, 2017 | 10.20 | 1 | -0.12(-1.12%) | |||
Feb 21, 2017 | 10.35 | 10.55 | 10.30 | 10.32 | 2,110 | -0.03(-0.33%) |
Feb 17, 2017 | 10.35 | 10.35 | 10.35 | 0 | -0.05(-0.48%) | |
Feb 16, 2017 | 10.20 | 10.95 | 10.20 | 10.40 | 21,219 | +0.30(+2.97%) |
Feb 15, 2017 | 9.525 | 10.20 | 9.525 | 10.10 | 10,292 | +0.45(+4.66%) |
Feb 14, 2017 | 9.650 | 9.650 | 9.650 | 9.650 | 824 | -0.05(-0.52%) |
Feb 13, 2017 | 9.700 | 9.785 | 9.700 | 9.700 | 2,761 | -0.10(-1.02%) |
Feb 10, 2017 | 9.800 | 9.800 | 9.705 | 9.800 | 3,355 | -0.02(-0.25%) |
Feb 09, 2017 | 9.875 | 9.875 | 9.825 | 9.825 | 939 | -0.12(-1.21%) |
Feb 07, 2017 | 9.945 | 30 | +0.10(+0.96%) | |||
Feb 06, 2017 | 9.750 | 10.00 | 9.750 | 9.850 | 4,686 | -0.22(-2.18%) |
Feb 03, 2017 | 10.05 | 10.25 | 10.00 | 10.07 | 1,754 | +0.10(+0.95%) |
Feb 02, 2017 | 9.700 | 10.00 | 9.700 | 9.975 | 1,336 | -0.12(-1.24%) |
Feb 01, 2017 | 10.45 | 10.46 | 10.00 | 10.10 | 3,926 | -0.33(-3.21%) |
Jan 31, 2017 | 10.37 | 10.43 | 10.37 | 10.43 | 427 | +0.06(+0.57%) |
Jan 30, 2017 | 10.60 | 10.60 | 10.21 | 10.38 | 1,800 | -0.21(-1.95%) |
Jan 27, 2017 | 10.55 | 10.58 | 10.55 | 10.58 | 1,519 | -0.17(-1.57%) |
Jan 26, 2017 | 10.70 | 10.75 | 10.51 | 10.75 | 622 | +0.00(+0.00%) |
Jan 25, 2017 | 10.59 | 10.75 | 10.59 | 10.75 | 1,125 | +0.25(+2.38%) |
Jan 24, 2017 | 10.62 | 10.75 | 10.45 | 10.50 | 8,901 | -0.50(-4.55%) |
Jan 23, 2017 | 10.95 | 11.00 | 10.57 | 11.00 | 394 | +0.21(+1.90%) |
Jan 20, 2017 | 10.80 | 10.80 | 10.60 | 10.79 | 1,924 | +0.24(+2.32%) |
Jan 19, 2017 | 11.10 | 11.10 | 10.55 | 10.55 | 8,776 | -0.40(-3.65%) |
Jan 18, 2017 | 10.65 | 10.95 | 10.65 | 10.95 | 9,990 | +0.20(+1.86%) |
Jan 17, 2017 | 10.45 | 11.10 | 10.45 | 10.75 | 9,056 | +0.50(+4.88%) |
Jan 13, 2017 | 10.25 | 10.25 | 10.25 | 0 | -0.20(-1.91%) | |
Jan 12, 2017 | 10.40 | 10.45 | 10.20 | 10.45 | 3,665 | +0.20(+1.95%) |
Jan 11, 2017 | 10.25 | 10.25 | 10.25 | 10.25 | 300 | -0.17(-1.68%) |
Jan 10, 2017 | 10.25 | 10.42 | 10.10 | 10.42 | 2,101 | -0.01(-0.12%) |
Jan 09, 2017 | 10.45 | 10.45 | 10.30 | 10.44 | 3,703 | -0.01(-0.12%) |
Jan 06, 2017 | 10.35 | 10.45 | 10.34 | 10.45 | 1,059 | +0.10(+0.97%) |
Jan 05, 2017 | 10.45 | 10.45 | 10.25 | 10.35 | 11,343 | +0.02(+0.15%) |
Jan 04, 2017 | 10.00 | 10.35 | 9.850 | 10.33 | 10,972 | +0.33(+3.35%) |