Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 10.23 | 10.40 | 10.19 | 10.33 | 245,409 | +0.14(+1.34%) |
Mar 30, 2017 | 10.13 | 10.40 | 9.876 | 10.20 | 306,859 | +0.05(+0.45%) |
Mar 29, 2017 | 10.41 | 10.47 | 10.14 | 10.15 | 233,677 | -0.26(-2.49%) |
Mar 28, 2017 | 10.12 | 10.48 | 9.846 | 10.41 | 303,320 | +0.23(+2.24%) |
Mar 27, 2017 | 10.47 | 10.49 | 10.12 | 10.18 | 54,665 | -0.23(-2.19%) |
Mar 24, 2017 | 10.35 | 10.87 | 10.17 | 10.41 | 40,245 | +0.01(+0.07%) |
Mar 23, 2017 | 10.37 | 10.42 | 10.13 | 10.40 | 1,040,668 | +0.19(+1.86%) |
Mar 22, 2017 | 10.27 | 10.29 | 10.04 | 10.21 | 35,234 | +0.06(+0.54%) |
Mar 21, 2017 | 10.09 | 10.44 | 10.09 | 10.16 | 80,633 | -0.05(-0.45%) |
Mar 20, 2017 | 10.00 | 10.22 | 9.974 | 10.20 | 48,677 | +0.27(+2.68%) |
Mar 17, 2017 | 10.00 | 10.13 | 9.874 | 9.935 | 60,854 | -0.02(-0.15%) |
Mar 16, 2017 | 9.889 | 9.996 | 9.816 | 9.950 | 39,054 | +0.25(+2.59%) |
Mar 15, 2017 | 9.509 | 9.737 | 9.441 | 9.699 | 29,511 | +0.16(+1.67%) |
Mar 14, 2017 | 9.448 | 9.623 | 9.395 | 9.540 | 41,618 | +0.00(+0.00%) |
Mar 13, 2017 | 9.250 | 9.540 | 9.178 | 9.540 | 32,543 | +0.30(+3.21%) |
Mar 10, 2017 | 9.357 | 9.357 | 9.182 | 9.243 | 15,805 | -0.04(-0.41%) |
Mar 09, 2017 | 9.395 | 9.403 | 9.243 | 9.281 | 21,162 | -0.14(-1.53%) |
Mar 08, 2017 | 9.509 | 9.509 | 9.296 | 9.425 | 238,470 | +0.10(+1.06%) |
Mar 07, 2017 | 9.357 | 9.547 | 9.311 | 9.327 | 115,076 | -0.05(-0.57%) |
Mar 06, 2017 | 9.296 | 9.448 | 9.197 | 9.380 | 967,494 | +0.14(+1.57%) |
Mar 03, 2017 | 9.357 | 9.501 | 9.235 | 9.235 | 75,174 | -0.31(-3.27%) |
Mar 02, 2017 | 9.501 | 9.570 | 9.334 | 9.547 | 87,810 | +0.17(+1.87%) |
Mar 01, 2017 | 9.068 | 9.463 | 8.999 | 9.372 | 39,613 | +0.26(+2.84%) |
Feb 28, 2017 | 9.136 | 9.149 | 8.939 | 9.114 | 29,996 | -0.05(-0.50%) |
Feb 27, 2017 | 9.098 | 9.250 | 9.098 | 9.159 | 47,407 | +0.05(+0.58%) |
Feb 24, 2017 | 9.281 | 9.281 | 9.106 | 9.106 | 11,383 | -0.23(-2.45%) |
Feb 23, 2017 | 9.532 | 9.532 | 9.319 | 9.334 | 99,598 | -0.33(-3.39%) |
Feb 22, 2017 | 9.361 | 9.661 | 9.266 | 9.661 | 10,620 | +0.17(+1.76%) |
Feb 21, 2017 | 9.453 | 9.598 | 9.288 | 9.494 | 75,716 | +0.22(+2.38%) |
Feb 17, 2017 | 9.273 | 9.273 | 9.273 | 0 | -0.24(-2.56%) | |
Feb 16, 2017 | 9.258 | 9.562 | 9.258 | 9.517 | 15,284 | +0.18(+1.96%) |
Feb 15, 2017 | 9.228 | 9.342 | 9.174 | 9.334 | 9,217 | +0.17(+1.83%) |
Feb 14, 2017 | 9.053 | 9.266 | 9.053 | 9.167 | 18,043 | +0.05(+0.50%) |
Feb 13, 2017 | 9.098 | 9.243 | 9.098 | 9.121 | 19,627 | -0.10(-1.07%) |
Feb 10, 2017 | 8.893 | 9.220 | 8.893 | 9.220 | 31,372 | +0.36(+4.03%) |
Feb 09, 2017 | 8.901 | 9.182 | 8.733 | 8.862 | 18,708 | -0.08(-0.94%) |
Feb 08, 2017 | 8.939 | 8.992 | 8.726 | 8.946 | 53,765 | +0.08(+0.94%) |
Feb 07, 2017 | 9.159 | 9.159 | 8.741 | 8.862 | 56,958 | -0.37(-4.04%) |
Feb 06, 2017 | 9.319 | 9.319 | 9.190 | 9.235 | 4,650 | -0.11(-1.22%) |
Feb 03, 2017 | 9.365 | 9.410 | 9.349 | 9.349 | 20,118 | +0.02(+0.24%) |
Feb 02, 2017 | 9.190 | 9.372 | 9.190 | 9.327 | 16,262 | +0.03(+0.33%) |
Feb 01, 2017 | 9.319 | 9.418 | 9.296 | 9.296 | 108,342 | -0.02(-0.24%) |
Jan 31, 2017 | 9.319 | 9.418 | 9.300 | 9.319 | 14,069 | -0.09(-0.97%) |
Jan 30, 2017 | 9.509 | 9.547 | 9.338 | 9.410 | 16,216 | -0.21(-2.14%) |
Jan 27, 2017 | 9.540 | 9.638 | 9.486 | 9.616 | 12,741 | -0.01(-0.08%) |
Jan 26, 2017 | 9.699 | 9.699 | 9.604 | 9.623 | 7,156 | -0.05(-0.55%) |
Jan 25, 2017 | 9.692 | 9.829 | 9.517 | 9.676 | 23,845 | +0.03(+0.32%) |
Jan 24, 2017 | 9.540 | 9.707 | 9.540 | 9.646 | 11,989 | +0.08(+0.79%) |
Jan 23, 2017 | 9.448 | 9.669 | 9.448 | 9.570 | 9,868 | +0.02(+0.24%) |
Jan 20, 2017 | 9.593 | 9.654 | 9.517 | 9.547 | 5,055 | -0.06(-0.63%) |
Jan 19, 2017 | 9.585 | 9.692 | 9.555 | 9.608 | 50,025 | +0.04(+0.40%) |
Jan 18, 2017 | 9.714 | 9.714 | 9.562 | 9.570 | 6,857 | -0.24(-2.40%) |
Jan 17, 2017 | 9.646 | 9.858 | 9.616 | 9.806 | 21,128 | +0.22(+2.30%) |
Jan 13, 2017 | 9.585 | 9.585 | 9.585 | 0 | +0.10(+1.04%) | |
Jan 12, 2017 | 9.623 | 9.791 | 9.266 | 9.486 | 20,034 | -0.13(-1.34%) |
Jan 11, 2017 | 9.463 | 9.616 | 9.425 | 9.616 | 11,805 | +0.12(+1.24%) |
Jan 10, 2017 | 9.555 | 9.600 | 9.448 | 9.498 | 63,469 | -0.03(-0.28%) |
Jan 09, 2017 | 9.540 | 9.578 | 9.486 | 9.524 | 5,768 | -0.05(-0.48%) |
Jan 06, 2017 | 9.737 | 9.737 | 9.288 | 9.570 | 10,091 | -0.13(-1.33%) |
Jan 05, 2017 | 9.654 | 9.844 | 9.654 | 9.699 | 11,947 | +0.13(+1.35%) |
Jan 04, 2017 | 9.501 | 9.783 | 9.501 | 9.570 | 9,492 | +0.11(+1.21%) |