Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 9.804 | 9.833 | 9.790 | 9.819 | 78,028 | +0.00(+0.00%) |
Mar 30, 2017 | 9.811 | 9.819 | 9.784 | 9.819 | 98,174 | +0.02(+0.22%) |
Mar 29, 2017 | 9.748 | 9.804 | 9.741 | 9.797 | 103,562 | +0.08(+0.80%) |
Mar 28, 2017 | 9.748 | 9.755 | 9.720 | 9.720 | 104,448 | -0.02(-0.22%) |
Mar 27, 2017 | 9.685 | 9.741 | 9.657 | 9.741 | 154,787 | +0.08(+0.80%) |
Mar 24, 2017 | 9.614 | 9.685 | 9.607 | 9.664 | 133,936 | +0.04(+0.44%) |
Mar 23, 2017 | 9.671 | 9.678 | 9.600 | 9.621 | 134,190 | -0.06(-0.58%) |
Mar 22, 2017 | 9.593 | 9.678 | 9.593 | 9.678 | 181,613 | +0.09(+0.96%) |
Mar 21, 2017 | 9.593 | 9.635 | 9.579 | 9.586 | 125,579 | +0.01(+0.07%) |
Mar 20, 2017 | 9.579 | 9.621 | 9.565 | 9.579 | 164,055 | -0.01(-0.07%) |
Mar 17, 2017 | 9.586 | 9.593 | 9.558 | 9.586 | 136,098 | +0.01(+0.07%) |
Mar 16, 2017 | 9.579 | 9.628 | 9.523 | 9.579 | 167,594 | +0.01(+0.07%) |
Mar 15, 2017 | 9.459 | 9.572 | 9.452 | 9.572 | 214,328 | +0.11(+1.19%) |
Mar 14, 2017 | 9.502 | 9.516 | 9.459 | 9.459 | 128,890 | -0.02(-0.22%) |
Mar 13, 2017 | 9.480 | 9.516 | 9.473 | 9.480 | 159,784 | -0.01(-0.11%) |
Mar 10, 2017 | 9.533 | 9.568 | 9.463 | 9.491 | 328,282 | -0.04(-0.44%) |
Mar 09, 2017 | 9.715 | 9.721 | 9.498 | 9.533 | 630,645 | -0.21(-2.16%) |
Mar 08, 2017 | 9.806 | 9.813 | 9.736 | 9.743 | 186,953 | -0.09(-0.93%) |
Mar 07, 2017 | 9.870 | 9.870 | 9.827 | 9.834 | 112,816 | -0.04(-0.36%) |
Mar 06, 2017 | 9.855 | 9.884 | 9.834 | 9.870 | 145,543 | +0.02(+0.21%) |
Mar 03, 2017 | 9.905 | 9.841 | 9.848 | 171,464 | -0.01(-0.14%) | |
Mar 02, 2017 | 9.870 | 9.884 | 9.841 | 9.863 | 279,857 | -0.05(-0.50%) |
Mar 01, 2017 | 9.933 | 9.933 | 9.884 | 9.912 | 169,209 | -0.04(-0.42%) |
Feb 28, 2017 | 9.947 | 9.961 | 9.922 | 9.954 | 161,361 | +0.02(+0.21%) |
Feb 27, 2017 | 9.975 | 9.989 | 9.905 | 9.933 | 195,654 | -0.04(-0.35%) |
Feb 24, 2017 | 9.954 | 9.989 | 9.940 | 9.968 | 61,415 | +0.05(+0.49%) |
Feb 23, 2017 | 9.954 | 9.961 | 9.905 | 9.919 | 127,090 | -0.01(-0.07%) |
Feb 22, 2017 | 9.919 | 9.933 | 9.898 | 9.926 | 97,487 | +0.01(+0.07%) |
Feb 21, 2017 | 9.848 | 9.919 | 9.841 | 9.919 | 190,585 | +0.07(+0.71%) |
Feb 17, 2017 | 9.848 | 9.848 | 9.848 | 0 | +0.02(+0.21%) | |
Feb 16, 2017 | 9.834 | 9.870 | 9.827 | 9.827 | 312,109 | +0.01(+0.07%) |
Feb 15, 2017 | 9.933 | 9.954 | 9.813 | 9.820 | 363,423 | -0.15(-1.48%) |
Feb 14, 2017 | 10.00 | 10.00 | 9.940 | 9.968 | 152,235 | -0.01(-0.07%) |
Feb 13, 2017 | 9.968 | 10.01 | 9.940 | 9.975 | 96,290 | +0.03(+0.29%) |
Feb 10, 2017 | 10.03 | 10.08 | 9.946 | 9.946 | 323,992 | -0.13(-1.32%) |
Feb 09, 2017 | 10.04 | 10.09 | 10.04 | 10.08 | 108,292 | +0.01(+0.07%) |
Feb 08, 2017 | 10.01 | 10.07 | 10.01 | 10.07 | 101,177 | +0.08(+0.84%) |
Feb 07, 2017 | 10.11 | 10.11 | 9.960 | 9.988 | 191,555 | -0.11(-1.11%) |
Feb 06, 2017 | 10.04 | 10.11 | 10.02 | 10.10 | 135,017 | +0.05(+0.49%) |
Feb 03, 2017 | 9.953 | 10.05 | 9.946 | 10.05 | 144,959 | +0.10(+1.05%) |
Feb 02, 2017 | 9.939 | 9.960 | 9.925 | 9.946 | 93,756 | -0.01(-0.07%) |
Feb 01, 2017 | 9.995 | 9.995 | 9.904 | 9.953 | 146,071 | -0.01(-0.07%) |
Jan 31, 2017 | 9.932 | 9.967 | 9.904 | 9.960 | 137,644 | +0.05(+0.49%) |
Jan 30, 2017 | 9.918 | 9.918 | 9.883 | 9.911 | 62,413 | +0.03(+0.28%) |
Jan 27, 2017 | 9.890 | 9.904 | 9.880 | 9.883 | 36,160 | +0.02(+0.21%) |
Jan 26, 2017 | 9.848 | 9.890 | 9.848 | 9.862 | 63,834 | +0.01(+0.07%) |
Jan 25, 2017 | 9.897 | 9.913 | 9.855 | 9.855 | 63,091 | -0.05(-0.49%) |
Jan 24, 2017 | 9.939 | 9.946 | 9.890 | 9.904 | 57,902 | -0.03(-0.35%) |
Jan 23, 2017 | 9.890 | 9.950 | 9.869 | 9.939 | 34,309 | +0.08(+0.85%) |
Jan 20, 2017 | 9.883 | 9.890 | 9.848 | 9.855 | 110,646 | -0.04(-0.42%) |
Jan 19, 2017 | 9.939 | 9.946 | 9.827 | 9.897 | 208,844 | -0.05(-0.49%) |
Jan 18, 2017 | 9.981 | 9.981 | 9.939 | 9.946 | 90,225 | -0.04(-0.42%) |
Jan 17, 2017 | 9.988 | 10.04 | 9.974 | 9.988 | 88,523 | +0.01(+0.07%) |
Jan 13, 2017 | 9.981 | 9.981 | 9.981 | 0 | -0.03(-0.35%) | |
Jan 12, 2017 | 10.00 | 10.03 | 9.967 | 10.02 | 128,774 | +0.03(+0.35%) |
Jan 11, 2017 | 10.00 | 10.03 | 9.925 | 9.981 | 96,472 | -0.02(-0.20%) |
Jan 10, 2017 | 9.883 | 10.00 | 9.883 | 10.00 | 136,924 | +0.11(+1.12%) |
Jan 09, 2017 | 9.827 | 10.01 | 9.744 | 9.890 | 169,572 | +0.10(+0.99%) |
Jan 06, 2017 | 9.716 | 9.793 | 9.682 | 9.793 | 175,069 | +0.08(+0.79%) |
Jan 05, 2017 | 9.675 | 9.730 | 9.654 | 9.716 | 247,334 | -0.01(-0.14%) |
Jan 04, 2017 | 9.689 | 9.737 | 9.668 | 9.730 | 266,862 | +0.02(+0.21%) |