Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 9.804 | 9.832 | 9.790 | 9.818 | 78,031 | +0.00(+0.00%) |
Mar 30, 2017 | 9.811 | 9.818 | 9.784 | 9.818 | 98,177 | +0.02(+0.22%) |
Mar 29, 2017 | 9.748 | 9.804 | 9.741 | 9.797 | 103,565 | +0.08(+0.80%) |
Mar 28, 2017 | 9.748 | 9.755 | 9.720 | 9.720 | 104,451 | -0.02(-0.22%) |
Mar 27, 2017 | 9.684 | 9.741 | 9.656 | 9.741 | 154,792 | +0.08(+0.80%) |
Mar 24, 2017 | 9.614 | 9.684 | 9.607 | 9.663 | 133,941 | +0.04(+0.44%) |
Mar 23, 2017 | 9.670 | 9.677 | 9.600 | 9.621 | 134,195 | -0.06(-0.58%) |
Mar 22, 2017 | 9.593 | 9.677 | 9.593 | 9.677 | 181,620 | +0.09(+0.96%) |
Mar 21, 2017 | 9.593 | 9.635 | 9.579 | 9.586 | 125,584 | +0.01(+0.07%) |
Mar 20, 2017 | 9.579 | 9.621 | 9.565 | 9.579 | 164,061 | -0.01(-0.07%) |
Mar 17, 2017 | 9.586 | 9.593 | 9.558 | 9.586 | 136,103 | +0.01(+0.07%) |
Mar 16, 2017 | 9.579 | 9.628 | 9.522 | 9.579 | 167,600 | +0.01(+0.07%) |
Mar 15, 2017 | 9.459 | 9.572 | 9.452 | 9.572 | 214,335 | +0.11(+1.19%) |
Mar 14, 2017 | 9.501 | 9.515 | 9.459 | 9.459 | 128,895 | -0.02(-0.22%) |
Mar 13, 2017 | 9.480 | 9.515 | 9.473 | 9.480 | 159,790 | -0.01(-0.11%) |
Mar 10, 2017 | 9.533 | 9.568 | 9.463 | 9.491 | 328,294 | -0.04(-0.44%) |
Mar 09, 2017 | 9.715 | 9.721 | 9.498 | 9.533 | 630,667 | -0.21(-2.16%) |
Mar 08, 2017 | 9.806 | 9.813 | 9.736 | 9.743 | 186,960 | -0.09(-0.93%) |
Mar 07, 2017 | 9.869 | 9.869 | 9.827 | 9.834 | 112,820 | -0.04(-0.36%) |
Mar 06, 2017 | 9.855 | 9.883 | 9.834 | 9.869 | 145,548 | +0.02(+0.21%) |
Mar 03, 2017 | 9.904 | 9.841 | 9.848 | 171,470 | -0.01(-0.14%) | |
Mar 02, 2017 | 9.869 | 9.883 | 9.841 | 9.862 | 279,867 | -0.05(-0.50%) |
Mar 01, 2017 | 9.932 | 9.932 | 9.883 | 9.911 | 169,215 | -0.04(-0.42%) |
Feb 28, 2017 | 9.946 | 9.960 | 9.922 | 9.953 | 161,367 | +0.02(+0.21%) |
Feb 27, 2017 | 9.974 | 9.988 | 9.904 | 9.932 | 195,661 | -0.04(-0.35%) |
Feb 24, 2017 | 9.953 | 9.988 | 9.939 | 9.967 | 61,417 | +0.05(+0.49%) |
Feb 23, 2017 | 9.953 | 9.960 | 9.904 | 9.918 | 127,094 | -0.01(-0.07%) |
Feb 22, 2017 | 9.918 | 9.932 | 9.897 | 9.925 | 97,491 | +0.01(+0.07%) |
Feb 21, 2017 | 9.848 | 9.918 | 9.841 | 9.918 | 190,592 | +0.07(+0.71%) |
Feb 17, 2017 | 9.848 | 9.848 | 9.848 | 0 | +0.02(+0.21%) | |
Feb 16, 2017 | 9.834 | 9.869 | 9.827 | 9.827 | 312,120 | +0.01(+0.07%) |
Feb 15, 2017 | 9.932 | 9.953 | 9.813 | 9.820 | 363,435 | -0.15(-1.48%) |
Feb 14, 2017 | 10.00 | 10.00 | 9.939 | 9.967 | 152,240 | -0.01(-0.07%) |
Feb 13, 2017 | 9.967 | 10.01 | 9.939 | 9.974 | 96,294 | +0.03(+0.29%) |
Feb 10, 2017 | 10.03 | 10.08 | 9.945 | 9.945 | 324,003 | -0.13(-1.31%) |
Feb 09, 2017 | 10.04 | 10.09 | 10.04 | 10.08 | 108,295 | +0.01(+0.07%) |
Feb 08, 2017 | 10.01 | 10.07 | 10.01 | 10.07 | 101,181 | +0.08(+0.84%) |
Feb 07, 2017 | 10.11 | 10.11 | 9.959 | 9.987 | 191,561 | -0.11(-1.10%) |
Feb 06, 2017 | 10.04 | 10.11 | 10.02 | 10.10 | 135,022 | +0.05(+0.49%) |
Feb 03, 2017 | 9.952 | 10.05 | 9.946 | 10.05 | 144,964 | +0.10(+1.05%) |
Feb 02, 2017 | 9.939 | 9.959 | 9.925 | 9.945 | 93,759 | -0.01(-0.07%) |
Feb 01, 2017 | 9.994 | 9.994 | 9.904 | 9.952 | 146,076 | -0.01(-0.07%) |
Jan 31, 2017 | 9.932 | 9.966 | 9.904 | 9.959 | 137,649 | +0.05(+0.49%) |
Jan 30, 2017 | 9.918 | 9.918 | 9.883 | 9.911 | 62,415 | +0.03(+0.28%) |
Jan 27, 2017 | 9.890 | 9.904 | 9.880 | 9.883 | 36,162 | +0.02(+0.21%) |
Jan 26, 2017 | 9.848 | 9.890 | 9.848 | 9.862 | 63,836 | +0.01(+0.07%) |
Jan 25, 2017 | 9.897 | 9.913 | 9.855 | 9.855 | 63,093 | -0.05(-0.49%) |
Jan 24, 2017 | 9.939 | 9.945 | 9.890 | 9.904 | 57,904 | -0.03(-0.35%) |
Jan 23, 2017 | 9.890 | 9.950 | 9.869 | 9.939 | 34,311 | +0.08(+0.85%) |
Jan 20, 2017 | 9.883 | 9.890 | 9.848 | 9.855 | 110,650 | -0.04(-0.42%) |
Jan 19, 2017 | 9.939 | 9.945 | 9.827 | 9.897 | 208,852 | -0.05(-0.49%) |
Jan 18, 2017 | 9.980 | 9.980 | 9.939 | 9.945 | 90,228 | -0.04(-0.42%) |
Jan 17, 2017 | 9.987 | 10.04 | 9.973 | 9.987 | 88,526 | +0.01(+0.07%) |
Jan 13, 2017 | 9.980 | 9.980 | 9.980 | 0 | -0.03(-0.35%) | |
Jan 12, 2017 | 10.00 | 10.03 | 9.966 | 10.02 | 128,779 | +0.03(+0.35%) |
Jan 11, 2017 | 10.00 | 10.03 | 9.925 | 9.980 | 96,475 | -0.02(-0.20%) |
Jan 10, 2017 | 9.883 | 10.00 | 9.883 | 10.00 | 136,929 | +0.11(+1.12%) |
Jan 09, 2017 | 9.827 | 10.01 | 9.744 | 9.889 | 169,577 | +0.10(+0.99%) |
Jan 06, 2017 | 9.716 | 9.792 | 9.681 | 9.792 | 175,075 | +0.08(+0.79%) |
Jan 05, 2017 | 9.674 | 9.730 | 9.654 | 9.716 | 247,343 | -0.01(-0.14%) |
Jan 04, 2017 | 9.688 | 9.737 | 9.667 | 9.730 | 266,872 | +0.02(+0.21%) |