Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 9.760 | 9.780 | 9.734 | 9.760 | 97,026 | +0.01(+0.05%) |
Mar 30, 2017 | 9.513 | 9.862 | 9.410 | 9.754 | 86,384 | +0.27(+2.87%) |
Mar 29, 2017 | 9.487 | 9.503 | 9.410 | 9.482 | 24,810 | -0.07(-0.70%) |
Mar 28, 2017 | 9.451 | 9.554 | 8.891 | 9.549 | 37,526 | +0.02(+0.22%) |
Mar 27, 2017 | 9.384 | 9.569 | 9.174 | 9.528 | 51,973 | +0.05(+0.49%) |
Mar 24, 2017 | 9.549 | 9.554 | 9.405 | 9.482 | 26,373 | -0.04(-0.38%) |
Mar 23, 2017 | 9.384 | 9.595 | 9.379 | 9.518 | 30,772 | +0.15(+1.65%) |
Mar 22, 2017 | 9.379 | 9.451 | 9.277 | 9.364 | 70,293 | -0.02(-0.16%) |
Mar 21, 2017 | 9.842 | 9.842 | 9.379 | 9.379 | 69,900 | -0.41(-4.15%) |
Mar 20, 2017 | 9.796 | 9.862 | 9.652 | 9.785 | 37,619 | -0.07(-0.73%) |
Mar 17, 2017 | 9.559 | 9.939 | 9.518 | 9.857 | 247,465 | +0.24(+2.46%) |
Mar 16, 2017 | 9.497 | 9.647 | 9.467 | 9.621 | 28,671 | +0.09(+0.97%) |
Mar 15, 2017 | 9.644 | 9.760 | 9.503 | 9.528 | 63,965 | -0.05(-0.54%) |
Mar 14, 2017 | 9.569 | 9.703 | 9.482 | 9.580 | 28,060 | -0.07(-0.69%) |
Mar 13, 2017 | 9.513 | 9.739 | 9.513 | 9.647 | 57,735 | +0.09(+0.91%) |
Mar 10, 2017 | 9.760 | 9.760 | 9.528 | 9.559 | 62,391 | -0.11(-1.17%) |
Mar 09, 2017 | 9.667 | 9.698 | 9.636 | 9.672 | 55,009 | -0.01(-0.11%) |
Mar 08, 2017 | 9.821 | 9.857 | 9.662 | 9.683 | 83,878 | -0.07(-0.74%) |
Mar 07, 2017 | 9.842 | 9.981 | 9.688 | 9.754 | 104,604 | -0.12(-1.25%) |
Mar 06, 2017 | 9.858 | 9.893 | 9.796 | 9.878 | 45,396 | -0.06(-0.62%) |
Mar 03, 2017 | 10.19 | 10.19 | 9.924 | 9.939 | 41,962 | -0.07(-0.72%) |
Mar 02, 2017 | 10.22 | 10.22 | 9.986 | 10.01 | 36,133 | -0.25(-2.40%) |
Mar 01, 2017 | 10.28 | 10.28 | 10.22 | 10.26 | 98,501 | +0.11(+1.11%) |
Feb 28, 2017 | 10.23 | 10.24 | 10.09 | 10.14 | 76,332 | -0.12(-1.15%) |
Feb 27, 2017 | 10.18 | 10.27 | 10.10 | 10.26 | 118,706 | +0.09(+0.91%) |
Feb 24, 2017 | 10.11 | 10.20 | 10.09 | 10.17 | 41,262 | -0.01(-0.05%) |
Feb 23, 2017 | 10.18 | 10.20 | 10.05 | 10.18 | 124,718 | +0.01(+0.10%) |
Feb 22, 2017 | 10.12 | 10.24 | 10.06 | 10.17 | 80,720 | -0.01(-0.10%) |
Feb 21, 2017 | 10.06 | 10.18 | 9.914 | 10.18 | 113,150 | +0.12(+1.18%) |
Feb 17, 2017 | 10.06 | 10.06 | 10.06 | 0 | -0.06(-0.56%) | |
Feb 16, 2017 | 9.893 | 10.13 | 9.837 | 10.11 | 71,697 | +0.21(+2.07%) |
Feb 15, 2017 | 9.842 | 9.924 | 9.742 | 9.909 | 32,461 | +0.03(+0.26%) |
Feb 14, 2017 | 9.924 | 9.970 | 9.806 | 9.883 | 69,049 | -0.07(-0.72%) |
Feb 13, 2017 | 9.960 | 10.01 | 9.868 | 9.955 | 95,850 | +0.04(+0.36%) |
Feb 10, 2017 | 9.896 | 9.960 | 9.754 | 9.919 | 180,951 | +0.07(+0.68%) |
Feb 09, 2017 | 9.641 | 9.862 | 9.569 | 9.852 | 80,913 | +0.17(+1.81%) |
Feb 08, 2017 | 9.549 | 9.688 | 9.482 | 9.677 | 116,157 | +0.07(+0.70%) |
Feb 07, 2017 | 9.508 | 9.626 | 9.446 | 9.611 | 67,355 | +0.17(+1.85%) |
Feb 06, 2017 | 9.564 | 9.595 | 9.436 | 9.436 | 85,633 | -0.19(-1.98%) |
Feb 03, 2017 | 9.554 | 9.703 | 9.544 | 9.626 | 176,112 | +0.13(+1.35%) |
Feb 02, 2017 | 9.539 | 9.739 | 9.462 | 9.497 | 183,601 | -0.02(-0.16%) |
Feb 01, 2017 | 9.641 | 9.873 | 9.456 | 9.513 | 272,624 | -0.06(-0.59%) |
Jan 31, 2017 | 9.503 | 9.739 | 9.436 | 9.569 | 194,756 | +0.13(+1.42%) |
Jan 30, 2017 | 9.832 | 9.832 | 9.410 | 9.436 | 107,257 | -0.44(-4.47%) |
Jan 27, 2017 | 9.857 | 9.918 | 9.816 | 9.878 | 28,760 | -0.20(-1.94%) |
Jan 26, 2017 | 10.16 | 10.16 | 9.950 | 10.07 | 34,556 | -0.10(-0.96%) |
Jan 25, 2017 | 10.00 | 10.21 | 10.00 | 10.17 | 66,506 | +0.25(+2.54%) |
Jan 24, 2017 | 9.821 | 9.919 | 9.801 | 9.919 | 74,793 | +0.12(+1.26%) |
Jan 23, 2017 | 9.775 | 9.837 | 9.775 | 9.796 | 39,224 | -0.06(-0.57%) |
Jan 20, 2017 | 9.796 | 9.914 | 9.796 | 9.852 | 37,917 | +0.07(+0.68%) |
Jan 19, 2017 | 9.888 | 9.888 | 9.744 | 9.785 | 54,067 | -0.11(-1.14%) |
Jan 18, 2017 | 9.883 | 9.914 | 9.821 | 9.898 | 40,958 | +0.06(+0.63%) |
Jan 17, 2017 | 9.981 | 9.981 | 9.775 | 9.837 | 96,958 | -0.15(-1.49%) |
Jan 13, 2017 | 9.986 | 9.986 | 9.986 | 0 | +0.09(+0.88%) | |
Jan 12, 2017 | 9.883 | 9.919 | 9.790 | 9.898 | 95,023 | -0.02(-0.21%) |
Jan 11, 2017 | 9.760 | 9.919 | 9.760 | 9.919 | 141,253 | +0.05(+0.52%) |
Jan 10, 2017 | 9.672 | 9.898 | 9.662 | 9.868 | 180,003 | +0.14(+1.48%) |
Jan 09, 2017 | 9.842 | 9.842 | 9.611 | 9.724 | 137,554 | -0.17(-1.77%) |
Jan 06, 2017 | 9.698 | 10.02 | 9.533 | 9.898 | 159,004 | +0.21(+2.12%) |
Jan 05, 2017 | 9.878 | 9.908 | 9.333 | 9.693 | 374,441 | -0.28(-2.78%) |
Jan 04, 2017 | 10.12 | 10.12 | 9.919 | 9.970 | 93,835 | -0.10(-0.97%) |
Jan 03, 2017 | 10.03 | 10.21 | 9.924 | 10.07 | 167,083 | +0.13(+1.29%) |
Dec 30, 2016 | 9.939 | 9.939 | 9.939 | 0 | -0.29(-2.81%) | |
Dec 29, 2016 | 10.28 | 10.28 | 10.10 | 10.23 | 158,288 | -0.05(-0.50%) |
Dec 28, 2016 | 10.32 | 10.34 | 9.945 | 10.28 | 154,253 | -0.05(-0.45%) |
Dec 27, 2016 | 10.28 | 10.38 | 10.24 | 10.32 | 78,370 | +0.02(+0.20%) |
Dec 23, 2016 | 10.30 | 10.30 | 10.30 | 0 | +0.05(+0.45%) | |
Dec 22, 2016 | 10.13 | 10.30 | 10.09 | 10.26 | 78,062 | +0.07(+0.66%) |
Dec 21, 2016 | 10.27 | 10.27 | 10.18 | 10.19 | 44,497 | -0.05(-0.50%) |
Dec 20, 2016 | 10.10 | 10.25 | 10.10 | 10.24 | 111,835 | +0.17(+1.68%) |
Dec 19, 2016 | 10.00 | 10.09 | 10.00 | 10.07 | 85,960 | +0.13(+1.29%) |
Dec 16, 2016 | 10.01 | 10.07 | 9.816 | 9.945 | 580,024 | -0.04(-0.36%) |
Dec 15, 2016 | 9.857 | 10.12 | 9.857 | 9.981 | 135,120 | +0.17(+1.73%) |
Dec 14, 2016 | 9.873 | 9.991 | 9.765 | 9.811 | 89,723 | -0.13(-1.34%) |
Dec 13, 2016 | 10.01 | 10.08 | 9.893 | 9.945 | 150,204 | -0.02(-0.15%) |
Dec 12, 2016 | 10.20 | 10.28 | 9.919 | 9.960 | 112,107 | -0.25(-2.47%) |
Dec 09, 2016 | 10.19 | 10.30 | 10.17 | 10.21 | 179,274 | +0.08(+0.81%) |
Dec 08, 2016 | 9.780 | 10.22 | 9.718 | 10.13 | 181,844 | +0.39(+3.96%) |
Dec 07, 2016 | 9.924 | 9.981 | 9.698 | 9.744 | 43,941 | -0.17(-1.71%) |
Dec 06, 2016 | 9.703 | 10.06 | 9.549 | 9.914 | 69,905 | +0.25(+2.55%) |
Dec 05, 2016 | 9.621 | 9.713 | 9.621 | 9.667 | 64,525 | +0.11(+1.13%) |
Dec 02, 2016 | 9.569 | 9.965 | 9.559 | 9.559 | 75,319 | -0.08(-0.80%) |
Dec 01, 2016 | 9.636 | 9.832 | 9.539 | 9.636 | 92,840 | -0.03(-0.27%) |
Nov 30, 2016 | 9.970 | 10.03 | 9.605 | 9.662 | 365,457 | -0.23(-2.34%) |
Nov 29, 2016 | 9.996 | 10.08 | 9.806 | 9.893 | 107,418 | -0.05(-0.52%) |
Nov 28, 2016 | 10.08 | 10.12 | 9.919 | 9.945 | 123,352 | -0.14(-1.38%) |
Nov 25, 2016 | 9.898 | 10.12 | 9.785 | 10.08 | 85,960 | +0.23(+2.35%) |
Nov 23, 2016 | 9.852 | 9.852 | 9.852 | 0 | +0.10(+1.00%) | |
Nov 22, 2016 | 9.657 | 9.765 | 9.600 | 9.754 | 144,800 | +0.10(+1.01%) |
Nov 21, 2016 | 9.636 | 9.662 | 9.585 | 9.657 | 150,564 | +0.02(+0.21%) |
Nov 18, 2016 | 9.569 | 9.636 | 9.508 | 9.636 | 219,787 | +0.00(+0.00%) |
Nov 17, 2016 | 9.492 | 9.647 | 9.418 | 9.636 | 210,283 | +0.21(+2.18%) |
Nov 16, 2016 | 9.467 | 9.616 | 9.405 | 9.431 | 124,278 | -0.05(-0.54%) |
Nov 15, 2016 | 9.395 | 9.636 | 9.395 | 9.482 | 178,417 | +0.09(+0.93%) |
Nov 14, 2016 | 9.467 | 9.523 | 9.277 | 9.395 | 174,279 | +0.12(+1.27%) |
Nov 11, 2016 | 9.081 | 9.302 | 9.081 | 9.277 | 285,764 | +0.21(+2.27%) |
Nov 10, 2016 | 8.989 | 9.312 | 8.989 | 9.071 | 340,413 | +0.08(+0.91%) |
Nov 09, 2016 | 8.788 | 8.989 | 8.701 | 8.989 | 183,788 | +0.18(+2.04%) |
Nov 08, 2016 | 8.721 | 8.835 | 8.716 | 8.809 | 200,249 | +0.08(+0.88%) |
Nov 07, 2016 | 8.763 | 8.763 | 8.696 | 8.732 | 76,439 | +0.04(+0.47%) |
Nov 04, 2016 | 8.660 | 8.737 | 8.639 | 8.691 | 190,403 | +0.06(+0.65%) |
Nov 03, 2016 | 8.675 | 8.721 | 8.583 | 8.634 | 107,980 | -0.04(-0.41%) |
Nov 02, 2016 | 8.680 | 8.737 | 8.470 | 8.670 | 62,992 | -0.06(-0.65%) |
Nov 01, 2016 | 8.783 | 8.809 | 8.685 | 8.727 | 125,269 | -0.05(-0.53%) |
Oct 31, 2016 | 8.649 | 8.809 | 8.644 | 8.773 | 243,965 | +0.11(+1.31%) |
Oct 28, 2016 | 8.691 | 8.701 | 8.624 | 8.660 | 131,466 | +0.04(+0.42%) |
Oct 27, 2016 | 8.464 | 8.721 | 8.408 | 8.624 | 170,876 | +0.20(+2.38%) |
Oct 26, 2016 | 8.444 | 8.444 | 8.357 | 8.423 | 35,095 | -0.01(-0.06%) |
Oct 25, 2016 | 8.434 | 8.434 | 8.387 | 8.429 | 90,710 | +0.01(+0.12%) |
Oct 24, 2016 | 8.351 | 8.578 | 8.223 | 8.418 | 179,184 | +0.09(+1.11%) |
Oct 21, 2016 | 8.058 | 8.326 | 7.987 | 8.326 | 114,248 | +0.19(+2.34%) |
Oct 20, 2016 | 8.177 | 8.177 | 7.997 | 8.136 | 49,584 | -0.03(-0.38%) |
Oct 19, 2016 | 8.064 | 8.208 | 7.858 | 8.166 | 66,384 | +0.11(+1.34%) |
Oct 18, 2016 | 8.120 | 8.166 | 8.005 | 8.058 | 110,074 | -0.05(-0.63%) |
Oct 17, 2016 | 7.961 | 8.172 | 7.920 | 8.110 | 158,629 | +0.16(+2.07%) |
Oct 14, 2016 | 8.017 | 8.064 | 7.868 | 7.945 | 62,943 | +0.04(+0.52%) |
Oct 13, 2016 | 7.899 | 7.971 | 7.812 | 7.904 | 89,017 | -0.06(-0.77%) |
Oct 12, 2016 | 8.023 | 8.023 | 7.899 | 7.966 | 89,281 | -0.05(-0.58%) |
Oct 11, 2016 | 8.213 | 8.223 | 7.884 | 8.012 | 89,974 | -0.06(-0.70%) |
Oct 10, 2016 | 8.136 | 8.136 | 8.043 | 8.069 | 128,331 | -0.04(-0.51%) |
Oct 07, 2016 | 8.233 | 8.233 | 8.028 | 8.110 | 273,784 | -0.10(-1.25%) |
Oct 06, 2016 | 8.115 | 8.249 | 8.017 | 8.213 | 118,237 | +0.07(+0.82%) |
Oct 05, 2016 | 8.064 | 8.351 | 8.053 | 8.146 | 218,362 | -0.02(-0.25%) |
Oct 04, 2016 | 8.125 | 8.192 | 7.915 | 8.166 | 116,927 | +0.02(+0.25%) |
Oct 03, 2016 | 8.053 | 8.172 | 7.776 | 8.146 | 186,273 | +0.05(+0.57%) |
Sep 30, 2016 | 7.971 | 8.172 | 7.940 | 8.100 | 2,687,090 | +0.09(+1.09%) |
Sep 29, 2016 | 8.120 | 8.120 | 7.863 | 8.012 | 215,224 | -0.10(-1.20%) |
Sep 28, 2016 | 8.023 | 8.146 | 7.945 | 8.110 | 231,025 | +0.05(+0.64%) |
Sep 27, 2016 | 8.079 | 8.100 | 7.951 | 8.058 | 178,063 | -0.02(-0.25%) |
Sep 26, 2016 | 8.125 | 8.156 | 7.966 | 8.079 | 68,666 | -0.07(-0.88%) |
Sep 23, 2016 | 8.177 | 8.218 | 7.987 | 8.151 | 136,902 | -0.03(-0.31%) |
Sep 22, 2016 | 8.115 | 8.192 | 8.023 | 8.177 | 183,772 | +0.06(+0.76%) |
Sep 21, 2016 | 8.017 | 8.130 | 7.979 | 8.115 | 143,499 | +0.08(+1.02%) |
Sep 20, 2016 | 7.981 | 8.043 | 7.884 | 8.033 | 105,371 | +0.05(+0.64%) |
Sep 19, 2016 | 7.601 | 8.033 | 7.591 | 7.981 | 326,830 | +0.42(+5.50%) |
Sep 16, 2016 | 7.781 | 7.940 | 7.457 | 7.565 | 2,242,352 | -0.27(-3.48%) |
Sep 15, 2016 | 7.751 | 7.956 | 7.751 | 7.837 | 266,285 | -0.07(-0.91%) |
Sep 14, 2016 | 7.915 | 7.992 | 7.771 | 7.909 | 283,558 | -0.02(-0.26%) |
Sep 13, 2016 | 7.873 | 7.976 | 7.766 | 7.930 | 209,709 | +0.07(+0.92%) |
Sep 12, 2016 | 7.812 | 7.889 | 7.714 | 7.858 | 125,741 | +0.07(+0.92%) |
Sep 09, 2016 | 7.760 | 7.794 | 7.709 | 7.786 | 120,622 | +0.01(+0.07%) |
Sep 08, 2016 | 7.879 | 7.879 | 7.688 | 7.781 | 127,821 | -0.16(-2.01%) |
Sep 07, 2016 | 7.858 | 7.940 | 7.676 | 7.940 | 229,938 | +0.09(+1.11%) |
Sep 06, 2016 | 7.704 | 7.858 | 7.652 | 7.853 | 167,801 | +0.15(+2.00%) |
Sep 02, 2016 | 7.686 | 7.699 | 7.699 | 7.699 | 50,006 | +0.05(+0.67%) |
Sep 01, 2016 | 7.575 | 7.771 | 7.524 | 7.647 | 162,437 | +0.08(+1.02%) |
Aug 31, 2016 | 7.617 | 7.622 | 7.452 | 7.570 | 87,972 | -0.01(-0.14%) |
Aug 30, 2016 | 7.503 | 7.626 | 7.452 | 7.581 | 286,778 | +0.13(+1.72%) |
Aug 29, 2016 | 7.344 | 7.570 | 7.329 | 7.452 | 318,039 | +0.10(+1.40%) |
Aug 26, 2016 | 7.272 | 7.365 | 7.246 | 7.349 | 157,841 | +0.08(+1.06%) |
Aug 25, 2016 | 7.246 | 7.318 | 7.246 | 7.272 | 60,904 | +0.02(+0.28%) |
Aug 24, 2016 | 7.233 | 7.287 | 7.200 | 7.252 | 47,054 | +0.01(+0.14%) |
Aug 23, 2016 | 7.200 | 7.298 | 7.200 | 7.241 | 85,242 | -0.05(-0.63%) |
Aug 22, 2016 | 7.231 | 7.335 | 7.205 | 7.288 | 66,222 | +0.10(+1.36%) |
Aug 19, 2016 | 7.195 | 7.246 | 7.180 | 7.190 | 77,877 | -0.01(-0.07%) |
Aug 18, 2016 | 7.195 | 7.252 | 7.169 | 7.195 | 46,844 | +0.01(+0.07%) |
Aug 17, 2016 | 7.210 | 7.221 | 7.154 | 7.190 | 99,326 | +0.02(+0.21%) |
Aug 16, 2016 | 7.210 | 7.241 | 7.149 | 7.175 | 90,340 | -0.05(-0.64%) |
Aug 15, 2016 | 7.226 | 7.269 | 7.200 | 7.221 | 61,790 | -0.03(-0.35%) |
Aug 12, 2016 | 7.246 | 7.324 | 7.231 | 7.246 | 67,493 | -0.02(-0.28%) |
Aug 11, 2016 | 7.360 | 7.360 | 7.246 | 7.267 | 57,904 | -0.02(-0.21%) |
Aug 10, 2016 | 7.349 | 7.360 | 7.252 | 7.282 | 72,715 | -0.06(-0.77%) |
Aug 09, 2016 | 7.360 | 7.416 | 7.246 | 7.339 | 91,684 | +0.04(+0.49%) |
Aug 08, 2016 | 7.370 | 7.524 | 7.246 | 7.303 | 272,745 | +0.07(+1.00%) |
Aug 05, 2016 | 7.139 | 7.324 | 7.139 | 7.231 | 149,501 | +0.12(+1.66%) |
Aug 04, 2016 | 6.938 | 7.113 | 6.938 | 7.113 | 193,884 | +0.16(+2.29%) |
Aug 03, 2016 | 6.871 | 6.969 | 6.871 | 6.954 | 84,664 | +0.09(+1.35%) |
Aug 02, 2016 | 6.912 | 6.912 | 6.861 | 6.861 | 77,327 | -0.03(-0.45%) |
Aug 01, 2016 | 6.882 | 6.954 | 6.846 | 6.892 | 176,289 | +0.01(+0.07%) |
Jul 29, 2016 | 6.984 | 6.989 | 6.861 | 6.887 | 313,108 | -0.01(-0.15%) |
Jul 28, 2016 | 6.964 | 6.964 | 6.861 | 6.897 | 86,297 | +0.03(+0.45%) |
Jul 27, 2016 | 6.784 | 7.020 | 6.783 | 6.866 | 281,962 | +0.09(+1.37%) |
Jul 26, 2016 | 6.784 | 6.784 | 6.754 | 6.774 | 191,843 | +0.03(+0.38%) |
Jul 25, 2016 | 6.702 | 6.758 | 6.691 | 6.748 | 485,142 | +0.05(+0.69%) |
Jul 22, 2016 | 6.691 | 6.712 | 6.691 | 6.702 | 126,481 | -0.01(-0.15%) |
Jul 21, 2016 | 6.681 | 6.769 | 6.681 | 6.712 | 203,724 | +0.01(+0.15%) |
Jul 20, 2016 | 6.694 | 6.733 | 6.686 | 6.702 | 157,249 | +0.01(+0.08%) |
Jul 19, 2016 | 6.707 | 6.769 | 6.691 | 6.697 | 126,685 | -0.04(-0.53%) |
Jul 18, 2016 | 6.784 | 6.784 | 6.687 | 6.733 | 123,208 | -0.04(-0.53%) |
Jul 15, 2016 | 6.645 | 6.779 | 6.635 | 6.769 | 640,767 | +0.12(+1.86%) |
Jul 14, 2016 | 6.578 | 6.655 | 6.578 | 6.645 | 299,941 | +0.05(+0.70%) |
Jul 13, 2016 | 6.542 | 6.630 | 6.542 | 6.599 | 568,801 | +0.06(+0.94%) |
Jul 12, 2016 | 6.553 | 6.568 | 6.527 | 6.537 | 568,838 | +0.01(+0.16%) |
Jul 11, 2016 | 6.553 | 6.594 | 6.517 | 6.527 | 588,377 | +0.01(+0.16%) |
Jul 08, 2016 | 6.550 | 6.553 | 6.486 | 6.517 | 791,090 | -0.01(-0.08%) |
Jul 07, 2016 | 6.614 | 6.614 | 6.440 | 6.522 | 603,225 | -0.10(-1.48%) |
Jul 05, 2016 | 6.619 | 6.630 | 6.578 | 6.619 | 333,414 | +0.04(+0.55%) |
Jul 01, 2016 | 6.630 | 6.583 | 6.583 | 6.583 | 1,005,966 | -0.06(-0.85%) |