Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 10.07 | 10.08 | 10.00 | 10.02 | 1,868 | +0.01(+0.05%) |
Mar 30, 2017 | 10.07 | 10.07 | 9.810 | 10.01 | 7,043 | -0.16(-1.57%) |
Mar 29, 2017 | 10.20 | 10.21 | 10.14 | 10.17 | 15,977 | +0.25(+2.52%) |
Mar 28, 2017 | 9.920 | 9.920 | 9.830 | 9.920 | 4,906 | +0.06(+0.61%) |
Mar 27, 2017 | 9.700 | 9.860 | 9.700 | 9.860 | 6,743 | +0.05(+0.51%) |
Mar 24, 2017 | 9.840 | 9.920 | 9.770 | 9.810 | 10,208 | -0.15(-1.51%) |
Mar 23, 2017 | 9.980 | 10.02 | 9.893 | 9.960 | 9,348 | +0.06(+0.61%) |
Mar 22, 2017 | 9.700 | 9.980 | 9.700 | 9.900 | 4,929 | -0.07(-0.70%) |
Mar 21, 2017 | 10.10 | 10.18 | 9.970 | 9.970 | 18,136 | +0.13(+1.32%) |
Mar 20, 2017 | 9.840 | 9.900 | 9.840 | 9.840 | 4,788 | -0.03(-0.30%) |
Mar 17, 2017 | 9.800 | 9.870 | 9.800 | 9.870 | 7,702 | +0.08(+0.87%) |
Mar 16, 2017 | 9.750 | 9.840 | 9.730 | 9.785 | 5,667 | +0.12(+1.19%) |
Mar 15, 2017 | 9.570 | 9.670 | 9.490 | 9.670 | 9,600 | +0.10(+1.04%) |
Mar 14, 2017 | 9.560 | 9.570 | 9.520 | 9.570 | 21,795 | -0.03(-0.26%) |
Mar 13, 2017 | 9.470 | 9.650 | 9.470 | 9.595 | 6,489 | +0.06(+0.63%) |
Mar 10, 2017 | 9.510 | 9.600 | 9.350 | 9.535 | 6,239 | +0.12(+1.22%) |
Mar 09, 2017 | 9.350 | 9.560 | 9.350 | 9.420 | 24,325 | +0.09(+0.96%) |
Mar 08, 2017 | 9.385 | 9.510 | 9.230 | 9.330 | 32,998 | -0.13(-1.43%) |
Mar 07, 2017 | 9.580 | 9.580 | 9.440 | 9.465 | 16,838 | -0.15(-1.56%) |
Mar 06, 2017 | 9.580 | 9.640 | 9.580 | 9.615 | 11,576 | +0.00(+0.00%) |
Mar 03, 2017 | 9.580 | 9.640 | 9.580 | 9.615 | 6,750 | -0.03(-0.26%) |
Mar 02, 2017 | 9.542 | 9.710 | 9.540 | 9.640 | 12,608 | -0.29(-2.92%) |
Mar 01, 2017 | 9.900 | 9.970 | 9.850 | 9.930 | 10,159 | +0.04(+0.35%) |
Feb 28, 2017 | 9.998 | 10.04 | 9.850 | 9.895 | 37,380 | -0.16(-1.54%) |
Feb 27, 2017 | 10.10 | 10.10 | 9.960 | 10.05 | 12,939 | +0.00(+0.00%) |
Feb 24, 2017 | 10.10 | 10.10 | 10.00 | 10.05 | 15,619 | +0.04(+0.35%) |
Feb 23, 2017 | 9.980 | 10.15 | 9.860 | 10.02 | 12,006 | +0.23(+2.30%) |
Feb 22, 2017 | 9.783 | 9.850 | 9.760 | 9.790 | 20,628 | +0.19(+1.98%) |
Feb 21, 2017 | 9.550 | 9.890 | 9.550 | 9.600 | 18,282 | +0.41(+4.46%) |
Feb 17, 2017 | 9.190 | 9.190 | 9.190 | 0 | -0.01(-0.11%) | |
Feb 16, 2017 | 9.250 | 9.250 | 9.190 | 9.200 | 969,957 | -0.23(-2.44%) |
Feb 15, 2017 | 9.370 | 9.510 | 9.370 | 9.430 | 34,754 | -0.24(-2.48%) |
Feb 14, 2017 | 9.770 | 9.810 | 9.670 | 9.670 | 4,481 | -0.02(-0.21%) |
Feb 13, 2017 | 9.900 | 9.900 | 9.650 | 9.690 | 9,244 | +0.02(+0.21%) |
Feb 10, 2017 | 9.640 | 9.800 | 9.640 | 9.670 | 4,918 | -0.05(-0.51%) |
Feb 09, 2017 | 9.560 | 9.800 | 9.560 | 9.720 | 7,857 | +0.16(+1.67%) |
Feb 08, 2017 | 9.590 | 9.800 | 9.560 | 9.560 | 8,322 | -0.09(-0.93%) |
Feb 07, 2017 | 9.550 | 9.800 | 9.550 | 9.650 | 12,307 | +0.07(+0.73%) |
Feb 06, 2017 | 9.550 | 9.628 | 9.510 | 9.580 | 144,649 | -0.03(-0.31%) |
Feb 03, 2017 | 9.510 | 9.830 | 9.510 | 9.610 | 5,557 | -0.11(-1.13%) |
Feb 02, 2017 | 9.810 | 9.810 | 9.600 | 9.720 | 9,649 | -0.16(-1.62%) |
Feb 01, 2017 | 9.720 | 9.920 | 9.660 | 9.880 | 8,906 | -0.01(-0.10%) |
Jan 31, 2017 | 9.930 | 10.07 | 9.890 | 9.890 | 4,505 | +0.03(+0.30%) |
Jan 30, 2017 | 9.815 | 10.07 | 9.730 | 9.860 | 21,604 | -0.09(-0.90%) |
Jan 27, 2017 | 9.790 | 10.13 | 9.790 | 9.950 | 3,465 | -0.16(-1.58%) |
Jan 26, 2017 | 10.09 | 10.30 | 10.02 | 10.11 | 84,525 | +0.18(+1.81%) |
Jan 25, 2017 | 10.04 | 10.21 | 9.930 | 9.930 | 2,088 | -0.17(-1.68%) |
Jan 24, 2017 | 10.05 | 10.10 | 9.770 | 10.10 | 5,174 | +0.05(+0.50%) |
Jan 23, 2017 | 9.920 | 10.05 | 9.860 | 10.05 | 4,946 | +0.00(+0.00%) |
Jan 20, 2017 | 10.05 | 10.07 | 9.770 | 10.05 | 23,042 | -0.15(-1.47%) |
Jan 19, 2017 | 10.41 | 10.41 | 9.530 | 10.20 | 5,287 | +0.33(+3.34%) |
Jan 18, 2017 | 10.05 | 10.05 | 9.660 | 9.870 | 10,378 | -0.30(-2.95%) |
Jan 17, 2017 | 9.918 | 10.21 | 9.820 | 10.17 | 86,245 | -0.16(-1.55%) |
Jan 13, 2017 | 10.33 | 10.33 | 10.33 | 0 | +0.00(+0.00%) | |
Jan 12, 2017 | 10.26 | 10.53 | 10.17 | 10.33 | 28,473 | -0.27(-2.55%) |
Jan 11, 2017 | 10.46 | 10.60 | 10.41 | 10.60 | 10,450 | +0.18(+1.73%) |
Jan 10, 2017 | 10.45 | 10.59 | 10.42 | 10.42 | 22,332 | -0.17(-1.61%) |
Jan 09, 2017 | 10.74 | 10.74 | 10.47 | 10.59 | 8,931 | +0.07(+0.67%) |
Jan 06, 2017 | 10.62 | 10.62 | 10.30 | 10.52 | 12,243 | +0.27(+2.63%) |
Jan 05, 2017 | 9.950 | 10.25 | 9.950 | 10.25 | 11,009 | +0.15(+1.49%) |
Jan 04, 2017 | 9.790 | 10.11 | 9.790 | 10.10 | 66,154 | +0.27(+2.80%) |