Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 9.296 | 9.320 | 9.279 | 9.286 | 138,385 | +0.02(+0.26%) |
Mar 30, 2017 | 9.247 | 9.281 | 9.238 | 9.262 | 152,247 | +0.04(+0.47%) |
Mar 29, 2017 | 9.161 | 9.223 | 9.161 | 9.218 | 108,587 | +0.05(+0.58%) |
Mar 28, 2017 | 9.146 | 9.194 | 9.145 | 9.165 | 126,162 | +0.05(+0.53%) |
Mar 27, 2017 | 9.040 | 9.117 | 9.035 | 9.117 | 139,692 | +0.00(+0.05%) |
Mar 24, 2017 | 9.103 | 9.141 | 9.085 | 9.112 | 98,927 | +0.02(+0.27%) |
Mar 23, 2017 | 9.050 | 9.122 | 9.050 | 9.088 | 127,629 | +0.03(+0.37%) |
Mar 22, 2017 | 9.064 | 9.084 | 9.045 | 9.055 | 99,861 | -0.03(-0.32%) |
Mar 21, 2017 | 9.209 | 9.228 | 9.084 | 9.084 | 140,508 | -0.14(-1.55%) |
Mar 20, 2017 | 9.204 | 9.233 | 9.202 | 9.226 | 88,379 | +0.03(+0.29%) |
Mar 17, 2017 | 9.112 | 9.199 | 9.112 | 9.199 | 105,049 | +0.09(+0.95%) |
Mar 16, 2017 | 9.151 | 9.180 | 9.112 | 9.112 | 134,278 | +0.00(+0.00%) |
Mar 15, 2017 | 9.059 | 9.140 | 9.059 | 9.112 | 70,788 | +0.06(+0.64%) |
Mar 14, 2017 | 9.069 | 9.098 | 9.035 | 9.055 | 46,361 | -0.03(-0.37%) |
Mar 13, 2017 | 9.079 | 9.103 | 9.064 | 9.088 | 54,660 | +0.03(+0.32%) |
Mar 10, 2017 | 8.992 | 9.074 | 8.992 | 9.060 | 110,694 | +0.09(+0.97%) |
Mar 09, 2017 | 9.059 | 9.059 | 8.949 | 8.973 | 154,546 | -0.10(-1.06%) |
Mar 08, 2017 | 9.132 | 9.132 | 9.060 | 9.069 | 77,011 | -0.05(-0.53%) |
Mar 07, 2017 | 9.108 | 9.132 | 9.093 | 9.117 | 62,525 | +0.00(+0.05%) |
Mar 06, 2017 | 9.137 | 9.146 | 9.088 | 9.112 | 86,862 | -0.03(-0.32%) |
Mar 03, 2017 | 9.146 | 9.168 | 9.127 | 9.141 | 123,280 | -0.02(-0.26%) |
Mar 02, 2017 | 9.214 | 9.214 | 9.149 | 9.165 | 124,967 | -0.06(-0.68%) |
Mar 01, 2017 | 9.247 | 9.247 | 9.190 | 9.228 | 143,450 | +0.03(+0.37%) |
Feb 28, 2017 | 9.214 | 9.214 | 9.156 | 9.194 | 183,144 | -0.04(-0.42%) |
Feb 27, 2017 | 9.271 | 9.271 | 9.180 | 9.233 | 131,412 | -0.02(-0.21%) |
Feb 24, 2017 | 9.238 | 9.267 | 9.156 | 9.252 | 157,736 | -0.01(-0.10%) |
Feb 23, 2017 | 9.262 | 9.286 | 9.230 | 9.262 | 86,543 | +0.01(+0.16%) |
Feb 22, 2017 | 9.214 | 9.252 | 9.209 | 9.247 | 80,614 | +0.02(+0.21%) |
Feb 21, 2017 | 9.228 | 9.238 | 9.209 | 9.228 | 91,417 | +0.01(+0.10%) |
Feb 17, 2017 | 9.218 | 9.218 | 9.218 | 0 | +0.05(+0.58%) | |
Feb 16, 2017 | 9.205 | 9.218 | 9.161 | 9.165 | 130,680 | -0.04(-0.42%) |
Feb 15, 2017 | 9.170 | 9.214 | 9.137 | 9.204 | 120,906 | +0.04(+0.47%) |
Feb 14, 2017 | 9.117 | 9.161 | 9.108 | 9.161 | 82,168 | +0.05(+0.58%) |
Feb 13, 2017 | 9.281 | 9.281 | 9.087 | 9.108 | 122,616 | +0.04(+0.43%) |
Feb 10, 2017 | 9.016 | 9.093 | 9.006 | 9.069 | 85,943 | +0.07(+0.72%) |
Feb 09, 2017 | 9.021 | 9.040 | 8.987 | 9.004 | 109,301 | -0.02(-0.24%) |
Feb 08, 2017 | 9.016 | 9.026 | 8.930 | 9.026 | 87,435 | +0.00(+0.05%) |
Feb 07, 2017 | 9.026 | 9.026 | 8.982 | 9.021 | 68,445 | -0.00(-0.05%) |
Feb 06, 2017 | 8.939 | 9.026 | 8.925 | 9.026 | 183,020 | +0.07(+0.75%) |
Feb 03, 2017 | 8.867 | 8.997 | 8.862 | 8.958 | 172,854 | +0.12(+1.31%) |
Feb 02, 2017 | 8.862 | 8.867 | 8.828 | 8.843 | 68,949 | -0.02(-0.22%) |
Feb 01, 2017 | 8.833 | 8.876 | 8.801 | 8.862 | 240,395 | +0.10(+1.10%) |
Jan 31, 2017 | 8.838 | 8.838 | 8.756 | 8.766 | 118,270 | -0.07(-0.82%) |
Jan 30, 2017 | 8.862 | 8.862 | 8.775 | 8.838 | 110,868 | -0.04(-0.41%) |
Jan 27, 2017 | 8.891 | 8.891 | 8.831 | 8.874 | 91,635 | +0.00(+0.03%) |
Jan 26, 2017 | 8.905 | 8.905 | 8.858 | 8.872 | 225,928 | -0.01(-0.16%) |
Jan 25, 2017 | 8.939 | 8.939 | 8.851 | 8.886 | 152,764 | +0.02(+0.22%) |
Jan 24, 2017 | 8.857 | 8.891 | 8.845 | 8.867 | 148,182 | +0.02(+0.22%) |
Jan 23, 2017 | 8.828 | 8.862 | 8.828 | 8.847 | 95,481 | +0.01(+0.16%) |
Jan 20, 2017 | 8.838 | 8.852 | 8.814 | 8.833 | 72,129 | +0.02(+0.22%) |
Jan 19, 2017 | 8.872 | 8.872 | 8.809 | 8.814 | 83,689 | -0.06(-0.65%) |
Jan 18, 2017 | 8.843 | 8.872 | 8.819 | 8.872 | 115,967 | +0.00(+0.05%) |
Jan 17, 2017 | 8.867 | 8.900 | 8.833 | 8.867 | 216,960 | +0.00(+0.00%) |
Jan 13, 2017 | 8.867 | 8.867 | 8.867 | 0 | +0.04(+0.44%) | |
Jan 12, 2017 | 8.872 | 8.872 | 8.817 | 8.828 | 106,195 | -0.04(-0.49%) |
Jan 11, 2017 | 8.847 | 8.881 | 8.794 | 8.872 | 140,761 | +0.04(+0.44%) |
Jan 10, 2017 | 8.823 | 8.843 | 8.794 | 8.833 | 136,214 | +0.01(+0.11%) |
Jan 09, 2017 | 8.891 | 8.891 | 8.823 | 8.823 | 111,235 | -0.05(-0.60%) |
Jan 06, 2017 | 8.872 | 8.913 | 8.872 | 8.876 | 130,551 | -0.00(-0.05%) |
Jan 05, 2017 | 8.929 | 8.982 | 8.843 | 8.881 | 171,098 | -0.02(-0.22%) |
Jan 04, 2017 | 8.766 | 8.900 | 8.766 | 8.900 | 243,663 | +0.15(+1.76%) |