Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 9.862 | 9.892 | 9.836 | 9.853 | 244,943 | -0.03(-0.26%) |
Mar 30, 2017 | 9.831 | 9.896 | 9.831 | 9.879 | 350,825 | +0.03(+0.35%) |
Mar 29, 2017 | 9.875 | 9.883 | 9.810 | 9.844 | 403,083 | -0.03(-0.31%) |
Mar 28, 2017 | 9.805 | 9.879 | 9.801 | 9.875 | 300,029 | +0.04(+0.44%) |
Mar 27, 2017 | 9.754 | 9.840 | 9.745 | 9.831 | 104,328 | +0.05(+0.49%) |
Mar 24, 2017 | 9.827 | 9.888 | 9.758 | 9.784 | 299,372 | -0.06(-0.66%) |
Mar 23, 2017 | 9.844 | 9.879 | 9.797 | 9.849 | 435,079 | +0.03(+0.35%) |
Mar 22, 2017 | 9.801 | 9.849 | 9.758 | 9.814 | 329,907 | +0.07(+0.75%) |
Mar 21, 2017 | 9.818 | 9.870 | 9.732 | 9.741 | 399,599 | -0.09(-0.88%) |
Mar 20, 2017 | 9.875 | 9.883 | 9.797 | 9.827 | 475,021 | +0.01(+0.13%) |
Mar 17, 2017 | 9.870 | 9.909 | 9.797 | 9.814 | 293,694 | -0.04(-0.44%) |
Mar 16, 2017 | 9.927 | 9.965 | 9.857 | 9.857 | 240,814 | -0.07(-0.70%) |
Mar 15, 2017 | 9.840 | 9.931 | 9.840 | 9.927 | 204,816 | +0.08(+0.79%) |
Mar 14, 2017 | 9.849 | 9.889 | 9.840 | 9.849 | 150,468 | -0.02(-0.18%) |
Mar 13, 2017 | 9.892 | 9.944 | 9.858 | 9.866 | 226,513 | -0.04(-0.39%) |
Mar 10, 2017 | 9.866 | 9.982 | 9.866 | 9.905 | 569,690 | +0.03(+0.30%) |
Mar 09, 2017 | 9.939 | 9.939 | 9.824 | 9.875 | 434,558 | -0.06(-0.60%) |
Mar 08, 2017 | 9.922 | 9.952 | 9.905 | 9.935 | 207,014 | +0.02(+0.16%) |
Mar 07, 2017 | 9.952 | 9.952 | 9.896 | 9.919 | 255,441 | -0.06(-0.59%) |
Mar 06, 2017 | 9.991 | 9.991 | 9.935 | 9.978 | 339,615 | +0.00(+0.00%) |
Mar 03, 2017 | 9.888 | 10.03 | 9.888 | 9.978 | 252,833 | +0.02(+0.22%) |
Mar 02, 2017 | 9.978 | 10.00 | 9.944 | 9.956 | 164,613 | -0.04(-0.43%) |
Mar 01, 2017 | 9.914 | 10.03 | 9.897 | 9.999 | 483,435 | +0.09(+0.87%) |
Feb 28, 2017 | 9.926 | 9.935 | 9.888 | 9.914 | 227,604 | -0.03(-0.26%) |
Feb 27, 2017 | 9.875 | 9.967 | 9.875 | 9.939 | 182,314 | +0.05(+0.52%) |
Feb 24, 2017 | 9.888 | 9.918 | 9.871 | 9.888 | 203,816 | -0.04(-0.39%) |
Feb 23, 2017 | 9.922 | 9.931 | 9.871 | 9.926 | 199,070 | +0.01(+0.13%) |
Feb 22, 2017 | 9.824 | 9.926 | 9.824 | 9.914 | 213,380 | +0.06(+0.61%) |
Feb 21, 2017 | 9.862 | 9.879 | 9.828 | 9.854 | 236,294 | -0.03(-0.26%) |
Feb 17, 2017 | 9.879 | 9.879 | 9.879 | 0 | +0.00(+0.04%) | |
Feb 16, 2017 | 9.875 | 9.914 | 9.862 | 9.875 | 274,161 | -0.04(-0.39%) |
Feb 15, 2017 | 9.909 | 9.926 | 9.862 | 9.914 | 320,130 | +0.00(+0.00%) |
Feb 14, 2017 | 9.905 | 9.940 | 9.884 | 9.914 | 398,563 | +0.01(+0.08%) |
Feb 13, 2017 | 9.927 | 9.935 | 9.863 | 9.905 | 224,886 | -0.04(-0.38%) |
Feb 10, 2017 | 9.812 | 9.952 | 9.812 | 9.944 | 352,611 | +0.11(+1.17%) |
Feb 09, 2017 | 9.803 | 9.842 | 9.791 | 9.829 | 274,262 | -0.01(-0.09%) |
Feb 08, 2017 | 9.888 | 9.922 | 9.799 | 9.837 | 205,076 | -0.09(-0.94%) |
Feb 07, 2017 | 9.893 | 9.956 | 9.874 | 9.931 | 130,001 | +0.03(+0.26%) |
Feb 06, 2017 | 9.825 | 9.969 | 9.757 | 9.905 | 425,060 | +0.09(+0.87%) |
Feb 03, 2017 | 9.731 | 9.825 | 9.727 | 9.820 | 228,633 | +0.07(+0.74%) |
Feb 02, 2017 | 9.723 | 9.774 | 9.701 | 9.748 | 284,652 | +0.01(+0.13%) |
Feb 01, 2017 | 9.697 | 9.757 | 9.693 | 9.735 | 211,476 | +0.03(+0.35%) |
Jan 31, 2017 | 9.655 | 9.731 | 9.629 | 9.701 | 349,174 | +0.04(+0.44%) |
Jan 30, 2017 | 9.676 | 9.704 | 9.655 | 9.659 | 258,855 | -0.07(-0.74%) |
Jan 27, 2017 | 9.672 | 9.740 | 9.664 | 9.731 | 253,040 | +0.02(+0.18%) |
Jan 26, 2017 | 9.612 | 9.760 | 9.595 | 9.714 | 389,823 | +0.02(+0.22%) |
Jan 25, 2017 | 9.582 | 9.748 | 9.582 | 9.693 | 355,617 | +0.05(+0.53%) |
Jan 24, 2017 | 9.574 | 9.646 | 9.574 | 9.642 | 351,868 | +0.05(+0.49%) |
Jan 23, 2017 | 9.587 | 9.604 | 9.574 | 9.595 | 233,874 | +0.01(+0.09%) |
Jan 20, 2017 | 9.574 | 9.591 | 9.565 | 9.587 | 413,917 | -0.01(-0.09%) |
Jan 19, 2017 | 9.574 | 9.599 | 9.565 | 9.595 | 561,095 | -0.01(-0.09%) |
Jan 18, 2017 | 9.570 | 9.621 | 9.570 | 9.604 | 258,836 | +0.01(+0.13%) |
Jan 17, 2017 | 9.587 | 9.612 | 9.570 | 9.591 | 258,375 | +0.03(+0.26%) |
Jan 13, 2017 | 9.566 | 9.566 | 9.566 | 0 | +0.04(+0.40%) | |
Jan 12, 2017 | 9.494 | 9.553 | 9.481 | 9.528 | 310,762 | +0.00(+0.04%) |
Jan 11, 2017 | 9.494 | 9.543 | 9.478 | 9.524 | 176,144 | -0.03(-0.35%) |
Jan 10, 2017 | 9.460 | 9.557 | 9.460 | 9.557 | 342,341 | +0.04(+0.44%) |
Jan 09, 2017 | 9.469 | 9.518 | 9.435 | 9.515 | 353,356 | +0.03(+0.27%) |
Jan 06, 2017 | 9.481 | 9.498 | 9.460 | 9.490 | 209,348 | -0.01(-0.13%) |
Jan 05, 2017 | 9.498 | 9.515 | 9.490 | 9.503 | 294,028 | +0.03(+0.27%) |
Jan 04, 2017 | 9.410 | 9.490 | 9.410 | 9.477 | 330,286 | +0.05(+0.54%) |