Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 9.963 | 10.03 | 9.953 | 9.970 | 3,378,703 | +0.01(+0.07%) |
Mar 30, 2017 | 9.884 | 9.996 | 9.858 | 9.963 | 4,296,299 | +0.05(+0.47%) |
Mar 29, 2017 | 9.831 | 9.930 | 9.805 | 9.917 | 6,606,772 | -0.09(-0.86%) |
Mar 28, 2017 | 9.917 | 10.03 | 9.917 | 10.00 | 3,702,419 | +0.10(+1.00%) |
Mar 27, 2017 | 9.811 | 9.923 | 9.785 | 9.904 | 3,915,880 | +0.05(+0.47%) |
Mar 24, 2017 | 9.858 | 9.884 | 9.798 | 9.858 | 4,777,640 | -0.04(-0.40%) |
Mar 23, 2017 | 9.877 | 9.963 | 9.858 | 9.897 | 5,030,653 | +0.06(+0.60%) |
Mar 22, 2017 | 9.818 | 9.930 | 9.798 | 9.838 | 8,591,983 | -0.38(-3.75%) |
Mar 21, 2017 | 10.43 | 10.44 | 10.18 | 10.22 | 7,348,814 | +0.10(+0.98%) |
Mar 20, 2017 | 10.17 | 10.21 | 10.12 | 10.12 | 3,605,952 | -0.09(-0.84%) |
Mar 17, 2017 | 10.32 | 10.33 | 10.17 | 10.21 | 3,563,903 | -0.09(-0.90%) |
Mar 16, 2017 | 10.34 | 10.35 | 10.22 | 10.30 | 4,909,379 | +0.19(+1.83%) |
Mar 15, 2017 | 10.10 | 10.15 | 10.08 | 10.12 | 5,352,607 | +0.05(+0.46%) |
Mar 14, 2017 | 10.07 | 10.08 | 9.996 | 10.07 | 4,111,059 | -0.15(-1.49%) |
Mar 13, 2017 | 10.30 | 10.31 | 10.21 | 10.22 | 3,394,376 | -0.06(-0.58%) |
Mar 10, 2017 | 10.21 | 10.33 | 10.19 | 10.28 | 8,031,729 | +0.27(+2.71%) |
Mar 09, 2017 | 10.01 | 10.06 | 9.950 | 10.01 | 6,309,947 | +0.25(+2.57%) |
Mar 08, 2017 | 9.858 | 9.871 | 9.745 | 9.759 | 5,437,084 | +0.12(+1.23%) |
Mar 07, 2017 | 9.587 | 9.679 | 9.567 | 9.640 | 2,745,775 | -0.01(-0.07%) |
Mar 06, 2017 | 9.679 | 9.686 | 9.607 | 9.646 | 4,436,350 | -0.11(-1.08%) |
Mar 03, 2017 | 9.706 | 9.772 | 9.666 | 9.752 | 6,149,536 | +0.42(+4.46%) |
Mar 02, 2017 | 9.408 | 9.448 | 9.329 | 9.336 | 4,880,135 | -0.09(-0.98%) |
Mar 01, 2017 | 9.356 | 9.474 | 9.349 | 9.428 | 6,725,726 | +0.29(+3.18%) |
Feb 28, 2017 | 9.012 | 9.171 | 9.005 | 9.138 | 4,332,092 | +0.00(+0.00%) |
Feb 27, 2017 | 9.098 | 9.141 | 9.075 | 9.138 | 4,353,862 | -0.01(-0.07%) |
Feb 24, 2017 | 9.025 | 9.144 | 9.019 | 9.144 | 3,950,949 | -0.13(-1.35%) |
Feb 23, 2017 | 9.309 | 9.319 | 9.217 | 9.270 | 2,983,911 | -0.08(-0.85%) |
Feb 22, 2017 | 9.204 | 9.356 | 9.164 | 9.349 | 6,902,577 | -0.05(-0.49%) |
Feb 21, 2017 | 9.435 | 9.448 | 9.356 | 9.395 | 4,735,441 | -0.10(-1.04%) |
Feb 17, 2017 | 9.494 | 9.494 | 9.494 | 0 | -0.17(-1.78%) | |
Feb 16, 2017 | 9.699 | 9.712 | 9.626 | 9.666 | 2,842,877 | +0.02(+0.21%) |
Feb 15, 2017 | 9.600 | 9.666 | 9.590 | 9.646 | 4,028,525 | +0.05(+0.55%) |
Feb 14, 2017 | 9.494 | 9.610 | 9.488 | 9.593 | 4,328,992 | +0.04(+0.41%) |
Feb 13, 2017 | 9.521 | 9.587 | 9.501 | 9.554 | 4,018,260 | +0.11(+1.12%) |
Feb 10, 2017 | 9.428 | 9.481 | 9.389 | 9.448 | 6,895,788 | -0.18(-1.85%) |
Feb 09, 2017 | 9.574 | 9.640 | 9.560 | 9.626 | 3,349,902 | +0.20(+2.10%) |
Feb 08, 2017 | 9.448 | 9.455 | 9.323 | 9.428 | 6,873,282 | -0.26(-2.73%) |
Feb 07, 2017 | 9.686 | 9.712 | 9.646 | 9.693 | 5,245,006 | -0.02(-0.20%) |
Feb 06, 2017 | 9.699 | 9.745 | 9.653 | 9.712 | 5,771,847 | -0.17(-1.67%) |
Feb 03, 2017 | 9.877 | 9.924 | 9.838 | 9.877 | 4,312,591 | +0.15(+1.49%) |
Feb 02, 2017 | 9.785 | 9.785 | 9.686 | 9.732 | 6,442,966 | +0.17(+1.80%) |
Feb 01, 2017 | 9.600 | 9.620 | 9.541 | 9.560 | 3,564,106 | +0.06(+0.63%) |
Jan 31, 2017 | 9.554 | 9.567 | 9.448 | 9.501 | 3,702,595 | +0.03(+0.28%) |
Jan 30, 2017 | 9.481 | 9.488 | 9.375 | 9.474 | 4,447,340 | -0.19(-1.98%) |
Jan 27, 2017 | 9.673 | 9.686 | 9.620 | 9.666 | 2,071,408 | -0.03(-0.27%) |
Jan 26, 2017 | 9.726 | 9.749 | 9.646 | 9.693 | 2,979,846 | -0.07(-0.68%) |
Jan 25, 2017 | 9.686 | 9.765 | 9.669 | 9.759 | 5,578,713 | +0.32(+3.36%) |
Jan 24, 2017 | 9.428 | 9.481 | 9.422 | 9.441 | 3,056,060 | +0.03(+0.28%) |
Jan 23, 2017 | 9.408 | 9.428 | 9.342 | 9.415 | 2,341,889 | -0.03(-0.35%) |
Jan 20, 2017 | 9.395 | 9.448 | 9.389 | 9.448 | 2,836,881 | +0.07(+0.78%) |
Jan 19, 2017 | 9.395 | 9.398 | 9.303 | 9.375 | 2,661,249 | -0.03(-0.35%) |
Jan 18, 2017 | 9.382 | 9.415 | 9.339 | 9.408 | 3,216,367 | -0.08(-0.84%) |
Jan 17, 2017 | 9.607 | 9.620 | 9.478 | 9.488 | 8,687,808 | -0.17(-1.78%) |
Jan 13, 2017 | 9.659 | 9.659 | 9.659 | 0 | +0.09(+0.97%) | |
Jan 12, 2017 | 9.600 | 9.620 | 9.481 | 9.567 | 4,760,440 | -0.01(-0.07%) |
Jan 11, 2017 | 9.428 | 9.574 | 9.422 | 9.574 | 4,535,632 | +0.05(+0.56%) |
Jan 10, 2017 | 9.567 | 9.600 | 9.488 | 9.521 | 7,303,138 | +0.01(+0.14%) |
Jan 09, 2017 | 9.527 | 9.587 | 9.494 | 9.508 | 3,797,206 | -0.16(-1.64%) |
Jan 06, 2017 | 9.679 | 9.719 | 9.666 | 9.666 | 2,578,929 | -0.05(-0.48%) |
Jan 05, 2017 | 9.706 | 9.759 | 9.653 | 9.712 | 3,539,030 | +0.06(+0.62%) |
Jan 04, 2017 | 9.666 | 9.679 | 9.574 | 9.653 | 4,168,117 | +0.13(+1.32%) |