Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 9.716 | 9.802 | 9.715 | 9.776 | 11,039 | +0.07(+0.71%) |
Mar 30, 2017 | 9.707 | 9.897 | 9.681 | 9.707 | 41,481 | -0.03(-0.35%) |
Mar 29, 2017 | 9.767 | 9.793 | 9.717 | 9.741 | 9,529 | -0.04(-0.45%) |
Mar 28, 2017 | 9.889 | 9.889 | 9.769 | 9.785 | 15,259 | -0.01(-0.09%) |
Mar 27, 2017 | 9.750 | 9.957 | 9.750 | 9.793 | 3,854 | -0.04(-0.38%) |
Mar 24, 2017 | 9.941 | 9.967 | 9.819 | 9.831 | 32,621 | -0.04(-0.41%) |
Mar 23, 2017 | 9.828 | 9.916 | 9.801 | 9.871 | 11,999 | +0.12(+1.24%) |
Mar 22, 2017 | 9.778 | 9.827 | 9.707 | 9.750 | 26,103 | +0.03(+0.31%) |
Mar 21, 2017 | 9.819 | 10.06 | 9.708 | 9.720 | 12,372 | -0.03(-0.31%) |
Mar 20, 2017 | 9.837 | 9.837 | 9.724 | 9.750 | 5,484 | -0.04(-0.44%) |
Mar 17, 2017 | 9.828 | 9.848 | 9.785 | 9.793 | 7,183 | +0.00(+0.00%) |
Mar 16, 2017 | 9.819 | 9.824 | 9.785 | 9.793 | 11,269 | +0.01(+0.09%) |
Mar 15, 2017 | 9.776 | 9.815 | 9.776 | 9.785 | 13,084 | -0.03(-0.33%) |
Mar 14, 2017 | 9.967 | 9.967 | 9.817 | 9.817 | 10,250 | -0.13(-1.33%) |
Mar 13, 2017 | 9.863 | 10.11 | 9.828 | 9.949 | 25,703 | +0.12(+1.23%) |
Mar 10, 2017 | 9.863 | 9.863 | 9.767 | 9.828 | 26,600 | +0.13(+1.34%) |
Mar 09, 2017 | 9.743 | 9.776 | 9.663 | 9.698 | 12,376 | -0.06(-0.62%) |
Mar 08, 2017 | 9.767 | 9.776 | 9.594 | 9.759 | 13,401 | +0.03(+0.27%) |
Mar 07, 2017 | 9.689 | 9.767 | 9.669 | 9.733 | 14,772 | +0.06(+0.63%) |
Mar 06, 2017 | 9.663 | 9.715 | 9.640 | 9.672 | 5,680 | +0.02(+0.18%) |
Mar 03, 2017 | 9.577 | 9.663 | 9.535 | 9.655 | 12,326 | +0.03(+0.27%) |
Mar 02, 2017 | 9.603 | 9.655 | 9.603 | 9.629 | 8,739 | +0.05(+0.54%) |
Mar 01, 2017 | 9.429 | 9.637 | 9.427 | 9.577 | 16,968 | +0.16(+1.66%) |
Feb 28, 2017 | 9.620 | 9.620 | 9.421 | 9.421 | 14,923 | -0.20(-2.07%) |
Feb 27, 2017 | 9.499 | 9.663 | 9.499 | 9.620 | 13,186 | +0.10(+1.09%) |
Feb 24, 2017 | 9.533 | 9.533 | 9.490 | 9.516 | 19,719 | -0.03(-0.36%) |
Feb 23, 2017 | 9.620 | 9.648 | 9.542 | 9.551 | 5,966 | -0.15(-1.52%) |
Feb 22, 2017 | 9.681 | 9.707 | 9.448 | 9.698 | 17,414 | +0.10(+0.99%) |
Feb 21, 2017 | 9.706 | 9.791 | 9.526 | 9.603 | 55,413 | -0.20(-2.01%) |
Feb 17, 2017 | 9.800 | 9.800 | 9.800 | 0 | -0.01(-0.08%) | |
Feb 16, 2017 | 9.723 | 9.808 | 9.397 | 9.808 | 11,581 | +0.33(+3.52%) |
Feb 15, 2017 | 9.397 | 9.749 | 9.397 | 9.474 | 19,552 | +0.09(+0.91%) |
Feb 14, 2017 | 9.414 | 9.414 | 9.358 | 9.388 | 6,796 | -0.03(-0.27%) |
Feb 13, 2017 | 9.217 | 9.414 | 9.217 | 9.414 | 9,275 | +0.20(+2.14%) |
Feb 10, 2017 | 9.217 | 9.303 | 9.208 | 9.217 | 30,039 | +0.00(+0.00%) |
Feb 09, 2017 | 9.183 | 9.217 | 9.152 | 9.217 | 11,010 | +0.00(+0.00%) |
Feb 08, 2017 | 9.260 | 9.260 | 9.186 | 9.217 | 14,225 | -0.03(-0.28%) |
Feb 07, 2017 | 9.431 | 9.431 | 9.217 | 9.243 | 34,521 | -0.15(-1.65%) |
Feb 06, 2017 | 9.380 | 9.414 | 9.363 | 9.397 | 14,857 | +0.01(+0.10%) |
Feb 03, 2017 | 9.388 | 9.402 | 9.351 | 9.388 | 13,194 | -0.02(-0.18%) |
Feb 02, 2017 | 9.397 | 9.431 | 9.363 | 9.406 | 16,580 | +0.04(+0.46%) |
Feb 01, 2017 | 9.363 | 9.388 | 9.363 | 9.363 | 8,515 | -0.03(-0.37%) |
Jan 31, 2017 | 9.371 | 9.431 | 9.339 | 9.397 | 13,022 | +0.05(+0.55%) |
Jan 30, 2017 | 9.517 | 9.529 | 9.226 | 9.346 | 26,378 | -0.13(-1.36%) |
Jan 27, 2017 | 9.506 | 9.628 | 9.388 | 9.474 | 9,685 | -0.09(-0.99%) |
Jan 26, 2017 | 9.826 | 9.826 | 9.346 | 9.568 | 43,613 | -0.21(-2.19%) |
Jan 25, 2017 | 9.946 | 9.946 | 9.723 | 9.783 | 24,952 | -0.15(-1.47%) |
Jan 24, 2017 | 10.05 | 10.05 | 9.873 | 9.929 | 5,789 | -0.14(-1.36%) |
Jan 23, 2017 | 10.07 | 10.07 | 9.826 | 10.07 | 19,952 | -0.01(-0.08%) |
Jan 20, 2017 | 9.997 | 10.09 | 9.937 | 10.07 | 18,199 | +0.21(+2.17%) |
Jan 19, 2017 | 10.20 | 10.28 | 9.731 | 9.860 | 25,297 | -0.42(-4.05%) |
Jan 18, 2017 | 10.11 | 10.43 | 10.11 | 10.28 | 41,432 | +0.17(+1.65%) |
Jan 17, 2017 | 9.388 | 10.12 | 9.359 | 10.11 | 72,108 | +0.74(+7.87%) |
Jan 13, 2017 | 9.371 | 9.371 | 9.371 | 0 | +0.25(+2.73%) | |
Jan 12, 2017 | 8.857 | 9.123 | 8.832 | 9.123 | 42,467 | +0.30(+3.40%) |
Jan 11, 2017 | 8.862 | 8.862 | 8.805 | 8.823 | 10,201 | +0.00(+0.00%) |
Jan 10, 2017 | 8.831 | 8.874 | 8.767 | 8.823 | 16,720 | +0.03(+0.39%) |
Jan 09, 2017 | 8.780 | 8.809 | 8.726 | 8.788 | 16,475 | +0.04(+0.49%) |
Jan 06, 2017 | 8.711 | 8.745 | 8.591 | 8.745 | 17,126 | +0.06(+0.69%) |
Jan 05, 2017 | 8.605 | 8.720 | 8.565 | 8.685 | 9,983 | +0.09(+1.00%) |
Jan 04, 2017 | 8.592 | 8.694 | 8.532 | 8.600 | 34,756 | +0.03(+0.40%) |