Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 9.614 | 9.748 | 9.614 | 9.711 | 25,965 | +0.04(+0.39%) |
Mar 30, 2017 | 9.560 | 9.711 | 9.522 | 9.673 | 11,906 | +0.08(+0.78%) |
Mar 29, 2017 | 9.748 | 9.786 | 9.146 | 9.598 | 26,956 | -0.19(-1.92%) |
Mar 28, 2017 | 9.447 | 9.824 | 9.259 | 9.786 | 15,901 | +0.26(+2.77%) |
Mar 27, 2017 | 9.485 | 9.560 | 9.334 | 9.522 | 11,711 | -0.08(-0.78%) |
Mar 24, 2017 | 9.673 | 9.711 | 9.485 | 9.598 | 15,230 | +0.00(+0.00%) |
Mar 23, 2017 | 9.372 | 9.673 | 9.363 | 9.598 | 8,023 | +0.15(+1.59%) |
Mar 22, 2017 | 9.372 | 9.598 | 9.259 | 9.447 | 47,461 | +0.00(+0.00%) |
Mar 21, 2017 | 9.690 | 9.690 | 9.410 | 9.447 | 15,201 | -0.19(-1.95%) |
Mar 20, 2017 | 9.786 | 9.936 | 9.635 | 9.635 | 18,826 | -0.11(-1.16%) |
Mar 17, 2017 | 9.410 | 9.786 | 9.410 | 9.748 | 46,822 | +0.26(+2.78%) |
Mar 16, 2017 | 9.315 | 9.485 | 9.297 | 9.485 | 11,311 | +0.19(+2.02%) |
Mar 15, 2017 | 9.297 | 9.334 | 9.033 | 9.297 | 13,287 | +0.08(+0.82%) |
Mar 14, 2017 | 9.334 | 9.410 | 9.184 | 9.221 | 4,151 | -0.32(-3.35%) |
Mar 13, 2017 | 9.560 | 9.579 | 9.522 | 9.541 | 9,348 | -0.06(-0.59%) |
Mar 10, 2017 | 9.673 | 9.673 | 9.522 | 9.598 | 25,759 | +0.04(+0.39%) |
Mar 09, 2017 | 9.635 | 9.748 | 9.522 | 9.560 | 14,387 | -0.18(-1.82%) |
Mar 08, 2017 | 9.737 | 9.886 | 9.625 | 9.737 | 20,744 | +0.11(+1.16%) |
Mar 07, 2017 | 9.774 | 9.849 | 9.621 | 9.625 | 16,821 | -0.15(-1.53%) |
Mar 06, 2017 | 9.886 | 9.886 | 9.676 | 9.774 | 11,672 | -0.11(-1.13%) |
Mar 03, 2017 | 10.10 | 10.13 | 9.588 | 9.886 | 31,671 | -0.22(-2.21%) |
Mar 02, 2017 | 9.924 | 10.45 | 9.924 | 10.11 | 48,730 | +0.15(+1.50%) |
Mar 01, 2017 | 9.849 | 9.961 | 9.849 | 9.961 | 44,603 | +0.26(+2.69%) |
Feb 28, 2017 | 9.812 | 9.812 | 9.625 | 9.700 | 66,591 | +0.00(+0.00%) |
Feb 27, 2017 | 9.644 | 9.774 | 9.588 | 9.700 | 22,203 | -0.04(-0.38%) |
Feb 24, 2017 | 9.700 | 9.868 | 9.666 | 9.737 | 18,215 | -0.15(-1.51%) |
Feb 23, 2017 | 9.700 | 9.886 | 9.513 | 9.886 | 50,855 | +0.19(+1.92%) |
Feb 22, 2017 | 9.662 | 9.737 | 9.662 | 9.700 | 29,185 | +0.04(+0.39%) |
Feb 21, 2017 | 9.700 | 9.700 | 9.364 | 9.662 | 10,676 | -0.04(-0.38%) |
Feb 17, 2017 | 9.700 | 9.700 | 9.700 | 0 | +0.04(+0.39%) | |
Feb 16, 2017 | 9.700 | 9.774 | 9.588 | 9.662 | 44,146 | -0.07(-0.77%) |
Feb 15, 2017 | 9.700 | 9.793 | 9.625 | 9.737 | 36,511 | -0.04(-0.38%) |
Feb 14, 2017 | 9.849 | 9.849 | 9.588 | 9.774 | 26,735 | -0.07(-0.76%) |
Feb 13, 2017 | 9.849 | 9.924 | 9.774 | 9.849 | 16,895 | +0.11(+1.15%) |
Feb 10, 2017 | 9.625 | 9.774 | 8.506 | 9.737 | 21,580 | +0.19(+1.95%) |
Feb 09, 2017 | 9.700 | 9.700 | 9.513 | 9.550 | 53,384 | -0.07(-0.78%) |
Feb 08, 2017 | 9.625 | 9.700 | 9.550 | 9.625 | 55,656 | -0.07(-0.77%) |
Feb 07, 2017 | 9.700 | 9.737 | 9.550 | 9.700 | 27,981 | +0.00(+0.00%) |
Feb 06, 2017 | 9.737 | 9.812 | 9.662 | 9.700 | 31,042 | -0.11(-1.14%) |
Feb 03, 2017 | 9.700 | 9.812 | 9.629 | 9.812 | 19,850 | +0.04(+0.38%) |
Feb 02, 2017 | 9.812 | 9.961 | 9.774 | 9.774 | 10,717 | -0.07(-0.76%) |
Feb 01, 2017 | 9.849 | 9.961 | 9.812 | 9.849 | 10,470 | +0.00(+0.00%) |
Jan 31, 2017 | 9.774 | 9.886 | 9.774 | 9.849 | 17,364 | +0.04(+0.38%) |
Jan 30, 2017 | 9.886 | 9.886 | 9.700 | 9.812 | 11,602 | -0.07(-0.75%) |
Jan 27, 2017 | 9.886 | 9.905 | 9.886 | 9.886 | 16,446 | +0.04(+0.38%) |
Jan 26, 2017 | 9.849 | 9.924 | 9.812 | 9.849 | 6,119 | -0.07(-0.75%) |
Jan 25, 2017 | 9.774 | 9.961 | 9.774 | 9.924 | 12,874 | +0.04(+0.38%) |
Jan 24, 2017 | 9.812 | 9.961 | 9.812 | 9.886 | 11,833 | +0.07(+0.76%) |
Jan 23, 2017 | 9.737 | 9.812 | 9.662 | 9.812 | 11,871 | +0.04(+0.38%) |
Jan 20, 2017 | 9.774 | 9.886 | 9.625 | 9.774 | 10,211 | +0.00(+0.00%) |
Jan 19, 2017 | 9.774 | 9.849 | 9.774 | 9.774 | 4,256 | -0.04(-0.38%) |
Jan 18, 2017 | 9.961 | 9.961 | 9.662 | 9.812 | 11,933 | -0.04(-0.38%) |
Jan 17, 2017 | 9.774 | 9.924 | 9.625 | 9.849 | 15,490 | -0.34(-3.30%) |
Jan 13, 2017 | 10.18 | 10.18 | 10.18 | 0 | +0.30(+3.02%) | |
Jan 12, 2017 | 9.845 | 9.961 | 9.774 | 9.886 | 11,101 | -0.07(-0.75%) |
Jan 11, 2017 | 9.812 | 9.961 | 9.812 | 9.961 | 13,592 | +0.07(+0.75%) |
Jan 10, 2017 | 9.662 | 9.886 | 9.662 | 9.886 | 6,848 | +0.19(+1.92%) |
Jan 09, 2017 | 9.849 | 9.849 | 9.700 | 9.700 | 6,265 | -0.22(-2.26%) |
Jan 06, 2017 | 10.11 | 10.11 | 9.588 | 9.924 | 20,211 | -0.11(-1.12%) |
Jan 05, 2017 | 10.04 | 10.11 | 9.886 | 10.04 | 7,863 | +0.04(+0.37%) |
Jan 04, 2017 | 9.886 | 10.07 | 9.849 | 9.998 | 17,179 | +0.19(+1.90%) |