Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 9.765 | 9.787 | 9.751 | 9.758 | 53,808 | -0.01(-0.07%) |
Mar 30, 2017 | 9.744 | 9.780 | 9.730 | 9.765 | 54,295 | +0.02(+0.22%) |
Mar 29, 2017 | 9.758 | 9.799 | 9.737 | 9.744 | 75,414 | -0.02(-0.22%) |
Mar 28, 2017 | 9.737 | 9.765 | 9.709 | 9.765 | 98,273 | +0.03(+0.29%) |
Mar 27, 2017 | 9.652 | 9.737 | 9.652 | 9.737 | 91,586 | +0.11(+1.18%) |
Mar 24, 2017 | 9.616 | 9.659 | 9.602 | 9.624 | 115,137 | +0.00(+0.00%) |
Mar 23, 2017 | 9.638 | 9.651 | 9.602 | 9.624 | 143,220 | -0.02(-0.22%) |
Mar 22, 2017 | 9.694 | 9.716 | 9.645 | 9.645 | 140,760 | -0.00(-0.05%) |
Mar 21, 2017 | 9.706 | 9.720 | 9.650 | 9.650 | 111,602 | -0.06(-0.65%) |
Mar 20, 2017 | 9.650 | 9.727 | 9.650 | 9.713 | 94,486 | +0.05(+0.51%) |
Mar 17, 2017 | 9.572 | 9.664 | 9.572 | 9.664 | 170,349 | +0.10(+1.03%) |
Mar 16, 2017 | 9.614 | 9.657 | 9.551 | 9.565 | 113,340 | -0.04(-0.44%) |
Mar 15, 2017 | 9.509 | 9.636 | 9.502 | 9.607 | 141,563 | +0.08(+0.81%) |
Mar 14, 2017 | 9.516 | 9.558 | 9.502 | 9.530 | 99,715 | +0.00(+0.00%) |
Mar 13, 2017 | 9.565 | 9.565 | 9.445 | 9.530 | 101,365 | +0.04(+0.45%) |
Mar 10, 2017 | 9.509 | 9.509 | 9.424 | 9.487 | 64,836 | +0.04(+0.37%) |
Mar 09, 2017 | 9.537 | 9.553 | 9.431 | 9.452 | 212,552 | -0.11(-1.18%) |
Mar 08, 2017 | 9.537 | 9.572 | 9.537 | 9.565 | 69,789 | -0.01(-0.07%) |
Mar 07, 2017 | 9.614 | 9.648 | 9.551 | 9.572 | 247,903 | -0.07(-0.73%) |
Mar 06, 2017 | 9.643 | 9.657 | 9.607 | 9.643 | 98,848 | -0.01(-0.07%) |
Mar 03, 2017 | 9.657 | 9.671 | 9.636 | 9.650 | 62,852 | -0.03(-0.29%) |
Mar 02, 2017 | 9.664 | 9.678 | 9.650 | 9.678 | 87,560 | +0.02(+0.22%) |
Mar 01, 2017 | 9.678 | 9.696 | 9.643 | 9.657 | 125,054 | -0.04(-0.44%) |
Feb 28, 2017 | 9.706 | 9.734 | 9.699 | 9.699 | 56,328 | +0.01(+0.07%) |
Feb 27, 2017 | 9.756 | 9.777 | 9.685 | 9.692 | 133,872 | -0.06(-0.65%) |
Feb 24, 2017 | 9.784 | 9.784 | 9.720 | 9.756 | 77,232 | +0.01(+0.14%) |
Feb 23, 2017 | 9.713 | 9.742 | 9.685 | 9.742 | 75,338 | +0.06(+0.58%) |
Feb 22, 2017 | 9.657 | 9.685 | 9.636 | 9.685 | 174,661 | +0.11(+1.11%) |
Feb 21, 2017 | 9.692 | 9.692 | 9.572 | 9.579 | 468,350 | -0.11(-1.09%) |
Feb 17, 2017 | 9.685 | 9.685 | 9.685 | 0 | -0.03(-0.29%) | |
Feb 16, 2017 | 9.819 | 9.819 | 9.699 | 9.713 | 160,316 | -0.04(-0.43%) |
Feb 15, 2017 | 9.826 | 9.826 | 9.756 | 9.756 | 156,528 | -0.09(-0.91%) |
Feb 14, 2017 | 9.873 | 9.895 | 9.845 | 9.845 | 92,831 | -0.04(-0.43%) |
Feb 13, 2017 | 9.880 | 9.909 | 9.866 | 9.887 | 58,800 | +0.00(+0.00%) |
Feb 10, 2017 | 9.873 | 9.937 | 9.866 | 9.887 | 61,044 | +0.01(+0.07%) |
Feb 09, 2017 | 9.895 | 9.901 | 9.873 | 9.880 | 65,780 | -0.01(-0.14%) |
Feb 08, 2017 | 9.937 | 9.937 | 9.866 | 9.895 | 88,740 | +0.02(+0.21%) |
Feb 07, 2017 | 9.831 | 9.887 | 9.824 | 9.873 | 70,648 | +0.05(+0.50%) |
Feb 06, 2017 | 9.852 | 9.852 | 9.803 | 9.824 | 37,307 | +0.02(+0.22%) |
Feb 03, 2017 | 9.789 | 9.831 | 9.789 | 9.803 | 123,432 | +0.04(+0.36%) |
Feb 02, 2017 | 9.775 | 9.805 | 9.761 | 9.768 | 95,583 | -0.00(-0.04%) |
Feb 01, 2017 | 9.796 | 9.796 | 9.754 | 9.772 | 54,618 | -0.04(-0.39%) |
Jan 31, 2017 | 9.740 | 9.810 | 9.733 | 9.810 | 89,291 | +0.07(+0.72%) |
Jan 30, 2017 | 9.705 | 9.754 | 9.698 | 9.740 | 85,562 | +0.04(+0.43%) |
Jan 27, 2017 | 9.663 | 9.719 | 9.656 | 9.698 | 114,482 | +0.04(+0.36%) |
Jan 26, 2017 | 9.627 | 9.670 | 9.627 | 9.663 | 131,563 | +0.00(+0.00%) |
Jan 25, 2017 | 9.656 | 9.691 | 9.656 | 9.663 | 72,048 | -0.01(-0.07%) |
Jan 24, 2017 | 9.698 | 9.733 | 9.670 | 9.670 | 90,285 | -0.05(-0.51%) |
Jan 23, 2017 | 9.719 | 9.761 | 9.677 | 9.719 | 108,434 | +0.05(+0.51%) |
Jan 20, 2017 | 9.761 | 9.761 | 9.670 | 9.670 | 145,811 | -0.08(-0.86%) |
Jan 19, 2017 | 9.712 | 9.754 | 9.670 | 9.754 | 88,467 | +0.04(+0.36%) |
Jan 18, 2017 | 9.705 | 9.766 | 9.670 | 9.719 | 83,236 | -0.05(-0.48%) |
Jan 17, 2017 | 9.794 | 9.794 | 9.710 | 9.766 | 152,615 | +0.04(+0.43%) |
Jan 13, 2017 | 9.724 | 9.724 | 9.724 | 0 | +0.10(+1.02%) | |
Jan 12, 2017 | 9.640 | 9.668 | 9.626 | 9.626 | 115,860 | +0.00(+0.00%) |
Jan 11, 2017 | 9.661 | 9.661 | 9.584 | 9.626 | 71,743 | +0.01(+0.07%) |
Jan 10, 2017 | 9.570 | 9.626 | 9.570 | 9.619 | 76,910 | +0.06(+0.59%) |
Jan 09, 2017 | 9.584 | 9.633 | 9.514 | 9.563 | 177,450 | +0.04(+0.44%) |
Jan 06, 2017 | 9.570 | 9.584 | 9.521 | 9.521 | 117,044 | -0.05(-0.51%) |
Jan 05, 2017 | 9.584 | 9.626 | 9.570 | 9.570 | 241,645 | -0.03(-0.36%) |
Jan 04, 2017 | 9.591 | 9.619 | 9.584 | 9.605 | 179,247 | +0.01(+0.07%) |