Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 9.387 | 9.468 | 9.362 | 9.430 | 28,842 | +0.07(+0.80%) |
Mar 30, 2017 | 9.312 | 9.387 | 9.312 | 9.355 | 37,798 | +0.03(+0.34%) |
Mar 29, 2017 | 9.324 | 9.324 | 9.268 | 9.324 | 28,841 | +0.05(+0.56%) |
Mar 28, 2017 | 9.218 | 9.374 | 9.218 | 9.272 | 47,075 | +0.01(+0.11%) |
Mar 27, 2017 | 9.074 | 9.280 | 9.074 | 9.262 | 36,130 | +0.14(+1.58%) |
Mar 24, 2017 | 9.212 | 9.236 | 9.118 | 9.118 | 15,580 | -0.11(-1.22%) |
Mar 23, 2017 | 9.149 | 9.243 | 9.143 | 9.230 | 23,223 | +0.13(+1.44%) |
Mar 22, 2017 | 9.080 | 9.219 | 9.080 | 9.099 | 11,658 | -0.02(-0.22%) |
Mar 21, 2017 | 9.274 | 9.374 | 9.119 | 9.119 | 31,684 | -0.17(-1.81%) |
Mar 20, 2017 | 9.144 | 9.289 | 9.144 | 9.287 | 45,826 | +0.16(+1.70%) |
Mar 17, 2017 | 8.970 | 9.150 | 8.970 | 9.132 | 33,661 | +0.12(+1.31%) |
Mar 16, 2017 | 8.827 | 9.020 | 8.827 | 9.013 | 69,931 | +0.17(+1.97%) |
Mar 15, 2017 | 8.709 | 8.858 | 8.705 | 8.840 | 30,768 | +0.14(+1.65%) |
Mar 14, 2017 | 8.616 | 8.696 | 8.616 | 8.696 | 10,520 | +0.01(+0.06%) |
Mar 13, 2017 | 8.659 | 8.715 | 8.659 | 8.690 | 21,891 | +0.00(+0.00%) |
Mar 10, 2017 | 8.622 | 8.728 | 8.622 | 8.690 | 29,401 | +0.07(+0.87%) |
Mar 09, 2017 | 8.771 | 8.836 | 8.591 | 8.616 | 80,377 | -0.21(-2.43%) |
Mar 08, 2017 | 8.864 | 8.871 | 8.821 | 8.830 | 36,227 | -0.05(-0.60%) |
Mar 07, 2017 | 8.927 | 8.989 | 8.883 | 8.883 | 45,678 | -0.01(-0.14%) |
Mar 06, 2017 | 9.007 | 9.007 | 8.873 | 8.895 | 38,036 | -0.12(-1.31%) |
Mar 03, 2017 | 8.995 | 9.045 | 8.970 | 9.013 | 31,798 | +0.02(+0.28%) |
Mar 02, 2017 | 9.032 | 9.041 | 8.979 | 8.989 | 27,194 | +0.00(+0.04%) |
Mar 01, 2017 | 8.995 | 9.009 | 8.956 | 8.985 | 36,013 | -0.03(-0.31%) |
Feb 28, 2017 | 8.989 | 9.026 | 8.976 | 9.013 | 33,123 | +0.05(+0.55%) |
Feb 27, 2017 | 9.001 | 9.001 | 8.914 | 8.964 | 27,738 | +0.02(+0.21%) |
Feb 24, 2017 | 8.808 | 8.989 | 8.808 | 8.945 | 41,792 | +0.07(+0.84%) |
Feb 23, 2017 | 8.883 | 8.958 | 8.870 | 8.871 | 19,250 | +0.02(+0.28%) |
Feb 22, 2017 | 8.827 | 8.895 | 8.808 | 8.846 | 33,311 | +0.01(+0.14%) |
Feb 21, 2017 | 8.759 | 8.851 | 8.722 | 8.833 | 38,801 | +0.10(+1.14%) |
Feb 17, 2017 | 8.734 | 8.734 | 8.734 | 0 | +0.03(+0.36%) | |
Feb 16, 2017 | 8.715 | 8.755 | 8.679 | 8.703 | 39,033 | -0.04(-0.51%) |
Feb 15, 2017 | 8.785 | 8.785 | 8.723 | 8.748 | 45,515 | -0.04(-0.49%) |
Feb 14, 2017 | 8.865 | 8.877 | 8.723 | 8.791 | 40,686 | -0.04(-0.49%) |
Feb 13, 2017 | 8.982 | 9.007 | 8.828 | 8.834 | 83,374 | -0.14(-1.58%) |
Feb 10, 2017 | 9.032 | 9.041 | 8.970 | 8.976 | 63,304 | -0.08(-0.89%) |
Feb 09, 2017 | 9.019 | 9.075 | 9.007 | 9.056 | 18,532 | +0.01(+0.14%) |
Feb 08, 2017 | 8.995 | 9.075 | 8.976 | 9.044 | 28,762 | -0.01(-0.07%) |
Feb 07, 2017 | 9.056 | 9.056 | 8.970 | 9.050 | 34,461 | +0.02(+0.21%) |
Feb 06, 2017 | 8.982 | 9.032 | 8.958 | 9.032 | 31,279 | +0.10(+1.11%) |
Feb 03, 2017 | 8.914 | 8.958 | 8.914 | 8.933 | 27,944 | +0.02(+0.28%) |
Feb 02, 2017 | 8.877 | 8.914 | 8.816 | 8.908 | 27,181 | +0.06(+0.70%) |
Feb 01, 2017 | 8.896 | 8.896 | 8.816 | 8.846 | 22,446 | +0.00(+0.00%) |
Jan 31, 2017 | 8.865 | 8.888 | 8.792 | 8.846 | 57,890 | +0.01(+0.07%) |
Jan 30, 2017 | 8.846 | 8.889 | 8.816 | 8.840 | 30,223 | +0.01(+0.14%) |
Jan 27, 2017 | 8.920 | 8.920 | 8.760 | 8.828 | 20,005 | -0.06(-0.63%) |
Jan 26, 2017 | 8.871 | 9.038 | 8.797 | 8.883 | 58,467 | +0.07(+0.77%) |
Jan 25, 2017 | 8.828 | 8.925 | 8.797 | 8.816 | 19,822 | -0.03(-0.33%) |
Jan 24, 2017 | 8.797 | 8.890 | 8.797 | 8.845 | 24,275 | +0.04(+0.49%) |
Jan 23, 2017 | 8.834 | 8.877 | 8.797 | 8.801 | 23,663 | +0.02(+0.19%) |
Jan 20, 2017 | 8.914 | 8.914 | 8.760 | 8.785 | 30,999 | -0.06(-0.64%) |
Jan 19, 2017 | 8.927 | 8.927 | 8.781 | 8.841 | 27,977 | -0.12(-1.30%) |
Jan 18, 2017 | 8.940 | 8.958 | 8.903 | 8.958 | 19,378 | +0.02(+0.21%) |
Jan 17, 2017 | 8.909 | 9.007 | 8.909 | 8.940 | 39,844 | -0.03(-0.34%) |
Jan 13, 2017 | 8.970 | 8.970 | 8.970 | 0 | +0.10(+1.18%) | |
Jan 12, 2017 | 8.897 | 8.897 | 8.829 | 8.866 | 16,726 | +0.02(+0.28%) |
Jan 11, 2017 | 8.811 | 8.884 | 8.805 | 8.841 | 18,322 | -0.02(-0.19%) |
Jan 10, 2017 | 8.897 | 8.897 | 8.792 | 8.858 | 31,118 | -0.01(-0.09%) |
Jan 09, 2017 | 8.664 | 8.903 | 8.664 | 8.866 | 51,983 | +0.17(+1.98%) |
Jan 06, 2017 | 8.713 | 8.731 | 8.657 | 8.694 | 58,704 | -0.06(-0.70%) |
Jan 05, 2017 | 8.639 | 8.786 | 8.639 | 8.756 | 38,403 | +0.03(+0.35%) |
Jan 04, 2017 | 8.700 | 8.762 | 8.682 | 8.725 | 51,684 | +0.01(+0.14%) |