Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 10.00 | 10.55 | 9.980 | 10.31 | 12,980 | +0.35(+3.51%) |
Mar 30, 2017 | 9.900 | 10.02 | 9.750 | 9.960 | 1,600 | +0.10(+1.01%) |
Mar 29, 2017 | 9.870 | 9.870 | 9.640 | 9.860 | 3,471 | +0.06(+0.61%) |
Mar 28, 2017 | 9.900 | 10.05 | 9.800 | 9.800 | 1,000 | +0.03(+0.31%) |
Mar 27, 2017 | 9.600 | 10.00 | 9.600 | 9.770 | 4,500 | +0.42(+4.49%) |
Mar 24, 2017 | 9.000 | 9.540 | 8.900 | 9.350 | 6,818 | +0.41(+4.59%) |
Mar 23, 2017 | 8.600 | 9.100 | 8.600 | 8.940 | 9,027 | +0.36(+4.20%) |
Mar 22, 2017 | 8.800 | 8.850 | 8.500 | 8.580 | 22,196 | -0.22(-2.50%) |
Mar 21, 2017 | 9.030 | 9.210 | 8.800 | 8.800 | 12,007 | -0.43(-4.66%) |
Mar 20, 2017 | 9.200 | 9.250 | 8.950 | 9.230 | 6,236 | +0.00(+0.00%) |
Mar 17, 2017 | 9.250 | 9.500 | 9.230 | 9.230 | 8,850 | +0.00(+0.00%) |
Mar 16, 2017 | 9.100 | 9.230 | 8.850 | 9.230 | 4,200 | +0.24(+2.67%) |
Mar 15, 2017 | 9.450 | 9.450 | 8.800 | 8.990 | 8,701 | -0.56(-5.86%) |
Mar 14, 2017 | 9.500 | 9.570 | 9.450 | 9.550 | 3,344 | +0.04(+0.42%) |
Mar 13, 2017 | 9.830 | 9.850 | 9.480 | 9.510 | 3,388 | -0.34(-3.45%) |
Mar 10, 2017 | 9.700 | 10.05 | 9.700 | 9.850 | 12,635 | +0.17(+1.76%) |
Mar 09, 2017 | 10.14 | 10.14 | 9.300 | 9.680 | 26,371 | -0.62(-6.02%) |
Mar 08, 2017 | 9.100 | 10.30 | 9.100 | 10.30 | 12,679 | +1.26(+13.94%) |
Mar 07, 2017 | 8.990 | 9.070 | 8.800 | 9.040 | 3,721 | +0.01(+0.11%) |
Mar 06, 2017 | 8.870 | 9.480 | 8.870 | 9.030 | 11,971 | -0.47(-4.95%) |
Mar 03, 2017 | 8.980 | 9.700 | 8.970 | 9.500 | 14,080 | +0.77(+8.82%) |
Mar 02, 2017 | 9.250 | 9.250 | 8.700 | 8.730 | 15,965 | -0.57(-6.13%) |
Mar 01, 2017 | 9.260 | 9.500 | 9.260 | 9.300 | 2,900 | +0.05(+0.54%) |
Feb 28, 2017 | 9.630 | 9.630 | 9.250 | 9.250 | 8,101 | -0.45(-4.64%) |
Feb 27, 2017 | 9.700 | 9.770 | 9.500 | 9.700 | 6,285 | -0.16(-1.62%) |
Feb 24, 2017 | 9.860 | 9.860 | 9.800 | 9.860 | 1,748 | -0.09(-0.90%) |
Feb 23, 2017 | 9.900 | 10.15 | 9.890 | 9.950 | 4,070 | +0.25(+2.58%) |
Feb 22, 2017 | 10.10 | 10.10 | 9.690 | 9.700 | 703 | -0.35(-3.48%) |
Feb 21, 2017 | 10.15 | 10.15 | 9.830 | 10.05 | 12,760 | -0.04(-0.40%) |
Feb 17, 2017 | 10.09 | 10.09 | 10.09 | 0 | -0.04(-0.39%) | |
Feb 16, 2017 | 9.860 | 10.13 | 9.800 | 10.13 | 2,600 | +0.27(+2.74%) |
Feb 15, 2017 | 10.00 | 10.03 | 9.840 | 9.860 | 2,500 | -0.09(-0.90%) |
Feb 14, 2017 | 9.800 | 10.00 | 9.740 | 9.950 | 3,102 | +0.32(+3.32%) |
Feb 13, 2017 | 9.900 | 9.900 | 9.610 | 9.630 | 9,102 | -0.17(-1.73%) |
Feb 10, 2017 | 10.25 | 10.30 | 9.800 | 9.800 | 14,900 | -0.70(-6.67%) |
Feb 09, 2017 | 10.10 | 10.50 | 10.10 | 10.50 | 7,380 | +0.50(+5.00%) |
Feb 08, 2017 | 10.05 | 10.15 | 10.00 | 10.00 | 1,700 | -0.03(-0.30%) |
Feb 07, 2017 | 10.00 | 10.03 | 9.900 | 10.03 | 1,375 | +0.03(+0.30%) |
Feb 06, 2017 | 9.800 | 10.26 | 9.800 | 10.00 | 4,400 | +0.25(+2.56%) |
Feb 03, 2017 | 9.600 | 9.750 | 9.600 | 9.750 | 2,000 | +0.29(+3.07%) |
Feb 02, 2017 | 9.420 | 9.740 | 9.300 | 9.460 | 5,343 | -0.13(-1.36%) |
Feb 01, 2017 | 9.850 | 9.850 | 9.100 | 9.590 | 5,300 | -0.26(-2.64%) |
Jan 31, 2017 | 10.20 | 10.20 | 9.850 | 9.850 | 4,101 | -0.37(-3.62%) |
Jan 30, 2017 | 10.32 | 10.32 | 10.01 | 10.22 | 6,700 | -0.24(-2.29%) |
Jan 27, 2017 | 10.60 | 10.60 | 10.42 | 10.46 | 600 | -0.04(-0.38%) |
Jan 26, 2017 | 10.72 | 10.72 | 10.22 | 10.50 | 2,900 | -0.32(-2.96%) |
Jan 25, 2017 | 10.80 | 11.00 | 10.80 | 10.82 | 1,600 | +0.18(+1.69%) |
Jan 24, 2017 | 10.75 | 11.05 | 10.60 | 10.64 | 3,110 | -0.01(-0.09%) |
Jan 23, 2017 | 10.90 | 10.90 | 10.45 | 10.65 | 830 | -0.32(-2.92%) |
Jan 20, 2017 | 11.02 | 11.10 | 10.70 | 10.97 | 3,150 | -0.04(-0.36%) |
Jan 19, 2017 | 11.20 | 11.25 | 11.00 | 11.01 | 1,100 | -0.14(-1.26%) |
Jan 18, 2017 | 11.20 | 11.20 | 11.00 | 11.15 | 1,270 | -0.15(-1.33%) |
Jan 17, 2017 | 11.00 | 11.30 | 11.00 | 11.30 | 7,992 | +0.50(+4.63%) |
Jan 16, 2017 | 10.86 | 10.86 | 10.80 | 10.80 | 600 | -0.25(-2.26%) |
Jan 13, 2017 | 10.83 | 11.22 | 10.61 | 11.05 | 7,670 | +0.15(+1.38%) |
Jan 12, 2017 | 10.55 | 10.95 | 10.29 | 10.90 | 20,945 | +0.30(+2.83%) |
Jan 11, 2017 | 10.85 | 10.85 | 10.55 | 10.60 | 1,000 | -0.18(-1.67%) |
Jan 10, 2017 | 10.40 | 10.90 | 10.30 | 10.78 | 5,070 | +0.39(+3.75%) |
Jan 09, 2017 | 10.20 | 10.39 | 10.01 | 10.39 | 4,280 | +0.15(+1.46%) |
Jan 06, 2017 | 10.20 | 10.35 | 10.01 | 10.24 | 3,100 | +0.09(+0.89%) |
Jan 05, 2017 | 10.49 | 10.65 | 10.15 | 10.15 | 1,250 | -0.15(-1.46%) |
Jan 04, 2017 | 10.00 | 10.30 | 10.00 | 10.30 | 2,530 | +0.22(+2.18%) |