Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 9.919 | 9.933 | 9.905 | 9.919 | 286,080 | +0.01(+0.14%) |
Mar 30, 2017 | 9.919 | 9.926 | 9.895 | 9.905 | 726,798 | -0.01(-0.07%) |
Mar 29, 2017 | 9.864 | 9.912 | 9.864 | 9.912 | 341,764 | +0.04(+0.42%) |
Mar 28, 2017 | 9.857 | 9.884 | 9.857 | 9.871 | 345,055 | +0.00(+0.00%) |
Mar 27, 2017 | 9.822 | 9.878 | 9.822 | 9.871 | 379,970 | +0.06(+0.56%) |
Mar 24, 2017 | 9.788 | 9.837 | 9.767 | 9.816 | 439,235 | +0.03(+0.28%) |
Mar 23, 2017 | 9.795 | 9.822 | 9.774 | 9.788 | 503,727 | -0.01(-0.07%) |
Mar 22, 2017 | 9.809 | 9.822 | 9.781 | 9.795 | 448,676 | -0.01(-0.14%) |
Mar 21, 2017 | 9.767 | 9.809 | 9.740 | 9.809 | 415,486 | +0.06(+0.64%) |
Mar 20, 2017 | 9.705 | 9.781 | 9.698 | 9.747 | 424,781 | +0.04(+0.43%) |
Mar 17, 2017 | 9.678 | 9.753 | 9.678 | 9.705 | 603,327 | +0.03(+0.36%) |
Mar 16, 2017 | 9.671 | 9.705 | 9.616 | 9.671 | 534,521 | -0.03(-0.28%) |
Mar 15, 2017 | 9.567 | 9.698 | 9.554 | 9.698 | 543,098 | +0.13(+1.37%) |
Mar 14, 2017 | 9.547 | 9.581 | 9.547 | 9.567 | 345,121 | +0.02(+0.22%) |
Mar 13, 2017 | 9.554 | 9.581 | 9.540 | 9.547 | 518,302 | +0.00(+0.03%) |
Mar 10, 2017 | 9.558 | 9.578 | 9.489 | 9.544 | 1,524,768 | +0.00(+0.00%) |
Mar 09, 2017 | 9.647 | 9.667 | 9.523 | 9.544 | 1,281,563 | -0.12(-1.28%) |
Mar 08, 2017 | 9.695 | 9.695 | 9.654 | 9.667 | 728,174 | -0.05(-0.56%) |
Mar 07, 2017 | 9.729 | 9.736 | 9.702 | 9.722 | 408,426 | +0.01(+0.07%) |
Mar 06, 2017 | 9.750 | 9.756 | 9.702 | 9.715 | 434,472 | -0.01(-0.07%) |
Mar 03, 2017 | 9.770 | 9.770 | 9.715 | 9.722 | 694,528 | -0.05(-0.49%) |
Mar 02, 2017 | 9.811 | 9.821 | 9.756 | 9.770 | 741,565 | -0.07(-0.70%) |
Mar 01, 2017 | 9.818 | 9.839 | 9.784 | 9.839 | 601,846 | -0.01(-0.07%) |
Feb 28, 2017 | 9.825 | 9.859 | 9.825 | 9.846 | 333,599 | +0.03(+0.35%) |
Feb 27, 2017 | 9.859 | 9.886 | 9.804 | 9.811 | 668,293 | -0.06(-0.62%) |
Feb 24, 2017 | 9.866 | 9.873 | 9.846 | 9.873 | 303,255 | +0.05(+0.56%) |
Feb 23, 2017 | 9.804 | 9.832 | 9.784 | 9.818 | 332,392 | +0.04(+0.42%) |
Feb 22, 2017 | 9.736 | 9.784 | 9.736 | 9.777 | 485,183 | +0.04(+0.42%) |
Feb 21, 2017 | 9.702 | 9.756 | 9.702 | 9.736 | 354,676 | +0.02(+0.21%) |
Feb 17, 2017 | 9.715 | 9.715 | 9.715 | 0 | +0.01(+0.07%) | |
Feb 16, 2017 | 9.681 | 9.722 | 9.667 | 9.708 | 438,729 | +0.05(+0.50%) |
Feb 15, 2017 | 9.674 | 9.736 | 9.660 | 9.660 | 739,361 | -0.04(-0.42%) |
Feb 14, 2017 | 9.804 | 9.839 | 9.702 | 9.702 | 909,537 | -0.10(-1.05%) |
Feb 13, 2017 | 9.839 | 9.839 | 9.804 | 9.804 | 483,203 | -0.01(-0.11%) |
Feb 10, 2017 | 9.802 | 9.836 | 9.802 | 9.815 | 499,435 | -0.01(-0.07%) |
Feb 09, 2017 | 9.850 | 9.863 | 9.809 | 9.822 | 717,053 | -0.02(-0.21%) |
Feb 08, 2017 | 9.809 | 9.850 | 9.806 | 9.843 | 405,646 | +0.06(+0.63%) |
Feb 07, 2017 | 9.774 | 9.802 | 9.771 | 9.781 | 438,310 | +0.01(+0.07%) |
Feb 06, 2017 | 9.809 | 9.822 | 9.768 | 9.774 | 649,703 | -0.01(-0.07%) |
Feb 03, 2017 | 9.836 | 9.836 | 9.774 | 9.781 | 519,244 | -0.01(-0.07%) |
Feb 02, 2017 | 9.802 | 9.822 | 9.774 | 9.788 | 580,958 | -0.01(-0.07%) |
Feb 01, 2017 | 9.802 | 9.822 | 9.781 | 9.795 | 990,698 | -0.01(-0.07%) |
Jan 31, 2017 | 9.809 | 9.850 | 9.802 | 9.802 | 678,062 | +0.00(+0.00%) |
Jan 30, 2017 | 9.774 | 9.815 | 9.761 | 9.802 | 494,994 | +0.03(+0.35%) |
Jan 27, 2017 | 9.740 | 9.774 | 9.736 | 9.768 | 488,114 | +0.04(+0.42%) |
Jan 26, 2017 | 9.720 | 9.740 | 9.706 | 9.727 | 569,502 | -0.01(-0.14%) |
Jan 25, 2017 | 9.727 | 9.747 | 9.713 | 9.740 | 646,323 | +0.00(+0.00%) |
Jan 24, 2017 | 9.761 | 9.781 | 9.740 | 9.740 | 558,504 | -0.03(-0.28%) |
Jan 23, 2017 | 9.747 | 9.774 | 9.747 | 9.768 | 390,767 | +0.04(+0.42%) |
Jan 20, 2017 | 9.781 | 9.799 | 9.699 | 9.727 | 898,930 | -0.07(-0.70%) |
Jan 19, 2017 | 9.822 | 9.843 | 9.788 | 9.795 | 916,580 | -0.04(-0.42%) |
Jan 18, 2017 | 9.781 | 9.865 | 9.781 | 9.836 | 1,214,248 | +0.05(+0.56%) |
Jan 17, 2017 | 9.809 | 9.829 | 9.774 | 9.781 | 834,324 | -0.01(-0.07%) |
Jan 13, 2017 | 9.788 | 9.788 | 9.788 | 0 | -0.01(-0.14%) | |
Jan 12, 2017 | 9.809 | 9.856 | 9.802 | 9.802 | 1,054,024 | +0.01(+0.07%) |
Jan 11, 2017 | 9.843 | 9.850 | 9.795 | 9.795 | 472,205 | -0.01(-0.11%) |
Jan 10, 2017 | 9.813 | 9.840 | 9.769 | 9.806 | 599,897 | -0.01(-0.14%) |
Jan 09, 2017 | 9.772 | 9.833 | 9.765 | 9.819 | 460,607 | +0.06(+0.63%) |
Jan 06, 2017 | 9.724 | 9.758 | 9.704 | 9.758 | 489,733 | +0.01(+0.14%) |
Jan 05, 2017 | 9.738 | 9.752 | 9.711 | 9.745 | 509,637 | +0.05(+0.49%) |
Jan 04, 2017 | 9.657 | 9.711 | 9.650 | 9.697 | 661,140 | +0.06(+0.63%) |