Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 8.985 | 8.996 | 8.958 | 8.996 | 132,391 | +0.02(+0.18%) |
Mar 30, 2017 | 8.930 | 8.991 | 8.924 | 8.980 | 105,235 | +0.05(+0.56%) |
Mar 29, 2017 | 8.952 | 8.991 | 8.930 | 8.930 | 94,807 | -0.04(-0.49%) |
Mar 28, 2017 | 8.908 | 8.991 | 8.908 | 8.974 | 68,296 | +0.06(+0.68%) |
Mar 27, 2017 | 8.869 | 8.930 | 8.869 | 8.913 | 93,543 | -0.02(-0.19%) |
Mar 24, 2017 | 9.013 | 9.013 | 8.930 | 8.930 | 140,472 | -0.10(-1.10%) |
Mar 23, 2017 | 9.007 | 9.035 | 8.980 | 9.029 | 76,667 | +0.04(+0.43%) |
Mar 22, 2017 | 8.963 | 9.057 | 8.941 | 8.991 | 178,047 | -0.06(-0.68%) |
Mar 21, 2017 | 9.124 | 9.135 | 9.009 | 9.053 | 130,748 | -0.04(-0.42%) |
Mar 20, 2017 | 9.014 | 9.129 | 9.014 | 9.091 | 144,580 | +0.06(+0.67%) |
Mar 17, 2017 | 8.992 | 9.080 | 8.992 | 9.031 | 92,207 | +0.03(+0.30%) |
Mar 16, 2017 | 8.992 | 9.025 | 8.976 | 9.003 | 94,378 | +0.02(+0.18%) |
Mar 15, 2017 | 8.976 | 9.024 | 8.959 | 8.987 | 39,696 | +0.00(+0.00%) |
Mar 14, 2017 | 8.981 | 8.994 | 8.932 | 8.987 | 103,316 | -0.04(-0.43%) |
Mar 13, 2017 | 8.976 | 9.031 | 8.954 | 9.025 | 128,668 | +0.03(+0.30%) |
Mar 10, 2017 | 8.926 | 9.003 | 8.888 | 8.998 | 112,392 | +0.09(+1.05%) |
Mar 09, 2017 | 8.965 | 8.992 | 8.893 | 8.904 | 141,866 | -0.09(-1.04%) |
Mar 08, 2017 | 9.014 | 9.042 | 8.998 | 8.998 | 69,682 | -0.02(-0.24%) |
Mar 07, 2017 | 8.987 | 9.069 | 8.965 | 9.020 | 164,600 | +0.00(+0.00%) |
Mar 06, 2017 | 9.053 | 9.053 | 8.992 | 9.020 | 85,215 | -0.09(-1.02%) |
Mar 03, 2017 | 9.058 | 9.113 | 9.053 | 9.113 | 106,553 | +0.05(+0.61%) |
Mar 02, 2017 | 9.146 | 9.146 | 9.053 | 9.058 | 111,453 | -0.10(-1.14%) |
Mar 01, 2017 | 9.151 | 9.212 | 9.146 | 9.162 | 119,686 | +0.04(+0.48%) |
Feb 28, 2017 | 9.135 | 9.135 | 9.096 | 9.118 | 114,584 | -0.02(-0.18%) |
Feb 27, 2017 | 9.058 | 9.157 | 9.058 | 9.135 | 162,698 | +0.07(+0.79%) |
Feb 24, 2017 | 9.217 | 9.256 | 9.047 | 9.064 | 360,007 | -0.24(-2.54%) |
Feb 23, 2017 | 9.201 | 9.299 | 9.184 | 9.299 | 152,427 | +0.14(+1.56%) |
Feb 22, 2017 | 9.086 | 9.168 | 9.075 | 9.157 | 116,013 | +0.03(+0.30%) |
Feb 21, 2017 | 9.107 | 9.140 | 9.086 | 9.129 | 125,097 | +0.09(+0.97%) |
Feb 17, 2017 | 9.042 | 9.042 | 9.042 | 0 | -0.03(-0.30%) | |
Feb 16, 2017 | 9.107 | 9.140 | 9.053 | 9.069 | 142,519 | -0.06(-0.61%) |
Feb 15, 2017 | 9.152 | 9.179 | 9.114 | 9.125 | 145,011 | -0.05(-0.59%) |
Feb 14, 2017 | 9.158 | 9.239 | 9.158 | 9.180 | 106,888 | +0.01(+0.06%) |
Feb 13, 2017 | 9.201 | 9.250 | 9.174 | 9.174 | 121,801 | -0.02(-0.18%) |
Feb 10, 2017 | 9.180 | 9.212 | 9.136 | 9.190 | 135,882 | -0.01(-0.12%) |
Feb 09, 2017 | 9.218 | 9.235 | 9.201 | 9.201 | 130,656 | -0.01(-0.12%) |
Feb 08, 2017 | 9.212 | 9.239 | 9.207 | 9.212 | 113,046 | -0.01(-0.06%) |
Feb 07, 2017 | 9.256 | 9.256 | 9.218 | 9.218 | 103,967 | -0.04(-0.41%) |
Feb 06, 2017 | 9.245 | 9.312 | 9.229 | 9.256 | 79,273 | -0.03(-0.29%) |
Feb 03, 2017 | 9.305 | 9.321 | 9.272 | 9.283 | 98,623 | +0.03(+0.29%) |
Feb 02, 2017 | 9.354 | 9.404 | 9.256 | 9.256 | 135,543 | -0.11(-1.16%) |
Feb 01, 2017 | 9.408 | 9.430 | 9.316 | 9.365 | 142,222 | -0.01(-0.12%) |
Jan 31, 2017 | 9.305 | 9.376 | 9.272 | 9.376 | 142,107 | +0.06(+0.64%) |
Jan 30, 2017 | 9.267 | 9.321 | 9.180 | 9.316 | 120,520 | +0.05(+0.53%) |
Jan 27, 2017 | 9.261 | 9.278 | 9.261 | 9.267 | 82,751 | +0.00(+0.00%) |
Jan 26, 2017 | 9.218 | 9.267 | 9.218 | 9.267 | 105,237 | +0.06(+0.65%) |
Jan 25, 2017 | 9.218 | 9.245 | 9.169 | 9.207 | 136,365 | +0.00(+0.03%) |
Jan 24, 2017 | 9.158 | 9.212 | 9.109 | 9.204 | 84,125 | +0.08(+0.92%) |
Jan 23, 2017 | 9.125 | 9.141 | 9.103 | 9.120 | 128,432 | +0.02(+0.18%) |
Jan 20, 2017 | 9.021 | 9.109 | 9.021 | 9.103 | 37,493 | +0.10(+1.14%) |
Jan 19, 2017 | 9.049 | 9.071 | 8.968 | 9.001 | 70,472 | -0.05(-0.54%) |
Jan 18, 2017 | 9.022 | 9.060 | 9.006 | 9.049 | 87,984 | +0.06(+0.72%) |
Jan 17, 2017 | 8.995 | 9.017 | 8.936 | 8.984 | 131,756 | -0.05(-0.60%) |
Jan 13, 2017 | 9.039 | 9.039 | 9.039 | 0 | +0.09(+0.97%) | |
Jan 12, 2017 | 8.990 | 9.006 | 8.941 | 8.952 | 65,464 | -0.06(-0.66%) |
Jan 11, 2017 | 9.017 | 9.055 | 8.957 | 9.012 | 110,761 | +0.01(+0.12%) |
Jan 10, 2017 | 9.012 | 9.049 | 9.001 | 9.001 | 68,116 | -0.02(-0.18%) |
Jan 09, 2017 | 9.039 | 9.039 | 8.963 | 9.017 | 65,682 | -0.05(-0.54%) |
Jan 06, 2017 | 8.952 | 9.066 | 8.925 | 9.066 | 92,628 | +0.10(+1.15%) |
Jan 05, 2017 | 8.860 | 8.974 | 8.833 | 8.963 | 101,141 | +0.09(+1.04%) |
Jan 04, 2017 | 8.817 | 8.883 | 8.757 | 8.871 | 120,607 | +0.15(+1.74%) |