Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 9.554 | 9.579 | 9.537 | 9.545 | 134,635 | +0.02(+0.26%) |
Mar 30, 2017 | 9.505 | 9.540 | 9.495 | 9.520 | 148,122 | +0.04(+0.47%) |
Mar 29, 2017 | 9.416 | 9.480 | 9.416 | 9.475 | 105,645 | +0.05(+0.58%) |
Mar 28, 2017 | 9.401 | 9.450 | 9.399 | 9.421 | 122,744 | +0.05(+0.53%) |
Mar 27, 2017 | 9.292 | 9.371 | 9.287 | 9.371 | 135,907 | +0.00(+0.05%) |
Mar 24, 2017 | 9.356 | 9.396 | 9.338 | 9.366 | 96,247 | +0.02(+0.27%) |
Mar 23, 2017 | 9.302 | 9.376 | 9.302 | 9.341 | 124,171 | +0.03(+0.37%) |
Mar 22, 2017 | 9.317 | 9.337 | 9.297 | 9.307 | 97,156 | -0.03(-0.32%) |
Mar 21, 2017 | 9.465 | 9.485 | 9.337 | 9.337 | 136,701 | -0.15(-1.55%) |
Mar 20, 2017 | 9.460 | 9.490 | 9.459 | 9.483 | 85,985 | +0.03(+0.29%) |
Mar 17, 2017 | 9.366 | 9.455 | 9.366 | 9.455 | 102,203 | +0.09(+0.95%) |
Mar 16, 2017 | 9.406 | 9.436 | 9.366 | 9.366 | 130,640 | +0.00(+0.00%) |
Mar 15, 2017 | 9.312 | 9.395 | 9.312 | 9.366 | 68,870 | +0.06(+0.64%) |
Mar 14, 2017 | 9.322 | 9.351 | 9.287 | 9.307 | 45,105 | -0.03(-0.37%) |
Mar 13, 2017 | 9.332 | 9.356 | 9.317 | 9.341 | 53,179 | +0.03(+0.32%) |
Mar 10, 2017 | 9.242 | 9.327 | 9.242 | 9.312 | 107,695 | +0.09(+0.97%) |
Mar 09, 2017 | 9.312 | 9.312 | 9.198 | 9.223 | 150,359 | -0.10(-1.06%) |
Mar 08, 2017 | 9.386 | 9.386 | 9.313 | 9.322 | 74,925 | -0.05(-0.53%) |
Mar 07, 2017 | 9.361 | 9.386 | 9.346 | 9.371 | 60,831 | +0.00(+0.05%) |
Mar 06, 2017 | 9.391 | 9.401 | 9.341 | 9.366 | 84,509 | -0.03(-0.32%) |
Mar 03, 2017 | 9.401 | 9.423 | 9.381 | 9.396 | 119,939 | -0.02(-0.26%) |
Mar 02, 2017 | 9.470 | 9.470 | 9.403 | 9.421 | 121,581 | -0.06(-0.68%) |
Mar 01, 2017 | 9.505 | 9.505 | 9.445 | 9.485 | 139,564 | +0.03(+0.37%) |
Feb 28, 2017 | 9.470 | 9.470 | 9.411 | 9.450 | 178,182 | -0.04(-0.42%) |
Feb 27, 2017 | 9.530 | 9.530 | 9.435 | 9.490 | 127,852 | -0.02(-0.21%) |
Feb 24, 2017 | 9.495 | 9.525 | 9.411 | 9.510 | 153,462 | -0.01(-0.10%) |
Feb 23, 2017 | 9.520 | 9.545 | 9.487 | 9.520 | 84,198 | +0.01(+0.16%) |
Feb 22, 2017 | 9.470 | 9.510 | 9.465 | 9.505 | 78,430 | +0.02(+0.21%) |
Feb 21, 2017 | 9.485 | 9.495 | 9.465 | 9.485 | 88,940 | +0.01(+0.10%) |
Feb 17, 2017 | 9.475 | 9.475 | 9.475 | 0 | +0.05(+0.58%) | |
Feb 16, 2017 | 9.462 | 9.475 | 9.416 | 9.421 | 127,139 | -0.04(-0.42%) |
Feb 15, 2017 | 9.426 | 9.470 | 9.391 | 9.460 | 117,630 | +0.04(+0.47%) |
Feb 14, 2017 | 9.371 | 9.416 | 9.361 | 9.416 | 79,942 | +0.05(+0.58%) |
Feb 13, 2017 | 9.540 | 9.540 | 9.340 | 9.361 | 119,293 | +0.04(+0.43%) |
Feb 10, 2017 | 9.267 | 9.346 | 9.257 | 9.322 | 83,614 | +0.07(+0.72%) |
Feb 09, 2017 | 9.272 | 9.292 | 9.237 | 9.255 | 106,340 | -0.02(-0.24%) |
Feb 08, 2017 | 9.267 | 9.277 | 9.179 | 9.277 | 85,066 | +0.00(+0.05%) |
Feb 07, 2017 | 9.277 | 9.277 | 9.233 | 9.272 | 66,591 | -0.00(-0.05%) |
Feb 06, 2017 | 9.188 | 9.277 | 9.173 | 9.277 | 178,061 | +0.07(+0.75%) |
Feb 03, 2017 | 9.114 | 9.247 | 9.109 | 9.208 | 168,170 | +0.12(+1.31%) |
Feb 02, 2017 | 9.109 | 9.114 | 9.074 | 9.089 | 67,081 | -0.02(-0.22%) |
Feb 01, 2017 | 9.079 | 9.124 | 9.046 | 9.109 | 233,881 | +0.10(+1.10%) |
Jan 31, 2017 | 9.084 | 9.084 | 9.000 | 9.010 | 115,066 | -0.07(-0.82%) |
Jan 30, 2017 | 9.109 | 9.109 | 9.020 | 9.084 | 107,864 | -0.04(-0.41%) |
Jan 27, 2017 | 9.138 | 9.138 | 9.076 | 9.121 | 89,152 | +0.00(+0.03%) |
Jan 26, 2017 | 9.153 | 9.153 | 9.104 | 9.119 | 219,807 | -0.01(-0.16%) |
Jan 25, 2017 | 9.188 | 9.188 | 9.098 | 9.133 | 148,625 | +0.02(+0.22%) |
Jan 24, 2017 | 9.104 | 9.138 | 9.091 | 9.114 | 144,167 | +0.02(+0.22%) |
Jan 23, 2017 | 9.074 | 9.109 | 9.074 | 9.094 | 92,894 | +0.01(+0.16%) |
Jan 20, 2017 | 9.084 | 9.099 | 9.059 | 9.079 | 70,174 | +0.02(+0.22%) |
Jan 19, 2017 | 9.119 | 9.119 | 9.054 | 9.059 | 81,422 | -0.06(-0.65%) |
Jan 18, 2017 | 9.089 | 9.119 | 9.064 | 9.119 | 112,825 | +0.00(+0.05%) |
Jan 17, 2017 | 9.114 | 9.148 | 9.079 | 9.114 | 211,081 | +0.00(+0.00%) |
Jan 13, 2017 | 9.114 | 9.114 | 9.114 | 0 | +0.04(+0.44%) | |
Jan 12, 2017 | 9.119 | 9.119 | 9.063 | 9.074 | 103,317 | -0.04(-0.49%) |
Jan 11, 2017 | 9.094 | 9.128 | 9.039 | 9.119 | 136,947 | +0.04(+0.44%) |
Jan 10, 2017 | 9.069 | 9.089 | 9.039 | 9.079 | 132,524 | +0.01(+0.11%) |
Jan 09, 2017 | 9.138 | 9.138 | 9.068 | 9.069 | 108,221 | -0.05(-0.60%) |
Jan 06, 2017 | 9.119 | 9.162 | 9.119 | 9.124 | 127,014 | -0.00(-0.05%) |
Jan 05, 2017 | 9.178 | 9.233 | 9.089 | 9.128 | 166,462 | -0.02(-0.22%) |
Jan 04, 2017 | 9.010 | 9.148 | 9.010 | 9.148 | 237,061 | +0.16(+1.76%) |