Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 9.231 | 9.349 | 9.198 | 9.316 | 642,532 | +0.09(+1.00%) |
Mar 30, 2017 | 9.343 | 9.402 | 9.184 | 9.224 | 729,888 | -0.11(-1.13%) |
Mar 29, 2017 | 9.237 | 9.382 | 9.198 | 9.329 | 983,666 | +0.10(+1.04%) |
Mar 28, 2017 | 9.183 | 9.373 | 9.152 | 9.234 | 1,241,318 | +0.05(+0.55%) |
Mar 27, 2017 | 9.114 | 9.240 | 9.070 | 9.183 | 945,915 | +0.07(+0.76%) |
Mar 24, 2017 | 9.057 | 9.228 | 9.032 | 9.114 | 1,122,312 | +0.06(+0.70%) |
Mar 23, 2017 | 9.007 | 9.086 | 8.962 | 9.051 | 491,476 | +0.04(+0.42%) |
Mar 22, 2017 | 8.975 | 9.063 | 8.937 | 9.013 | 580,496 | +0.02(+0.21%) |
Mar 21, 2017 | 9.145 | 9.145 | 8.944 | 8.994 | 622,424 | -0.11(-1.18%) |
Mar 20, 2017 | 9.076 | 9.150 | 8.981 | 9.101 | 729,348 | +0.03(+0.28%) |
Mar 17, 2017 | 8.956 | 9.089 | 8.899 | 9.076 | 1,648,093 | +0.12(+1.34%) |
Mar 16, 2017 | 9.007 | 9.044 | 8.861 | 8.956 | 558,082 | -0.02(-0.21%) |
Mar 15, 2017 | 8.779 | 9.013 | 8.666 | 8.975 | 907,286 | +0.45(+5.26%) |
Mar 14, 2017 | 8.584 | 8.609 | 8.495 | 8.527 | 354,543 | -0.06(-0.73%) |
Mar 13, 2017 | 8.697 | 8.735 | 8.577 | 8.590 | 408,847 | -0.10(-1.16%) |
Mar 10, 2017 | 8.596 | 8.704 | 8.565 | 8.691 | 378,937 | +0.16(+1.92%) |
Mar 09, 2017 | 8.533 | 8.710 | 8.521 | 8.527 | 588,862 | -0.01(-0.15%) |
Mar 08, 2017 | 8.748 | 8.785 | 8.508 | 8.540 | 865,050 | -0.22(-2.52%) |
Mar 07, 2017 | 8.880 | 8.956 | 8.735 | 8.760 | 594,819 | -0.16(-1.77%) |
Mar 06, 2017 | 9.057 | 9.076 | 8.887 | 8.918 | 650,037 | -0.11(-1.26%) |
Mar 03, 2017 | 9.108 | 9.120 | 8.653 | 9.032 | 1,977,341 | -0.11(-1.17%) |
Mar 02, 2017 | 9.278 | 9.297 | 9.127 | 9.139 | 1,032,703 | -0.19(-2.03%) |
Mar 01, 2017 | 9.442 | 9.467 | 9.322 | 9.329 | 524,135 | +0.03(+0.27%) |
Feb 28, 2017 | 9.341 | 9.354 | 9.234 | 9.303 | 427,284 | -0.05(-0.54%) |
Feb 27, 2017 | 9.379 | 9.442 | 9.291 | 9.354 | 428,675 | -0.04(-0.40%) |
Feb 24, 2017 | 9.423 | 9.498 | 9.316 | 9.392 | 342,488 | +0.01(+0.07%) |
Feb 23, 2017 | 9.398 | 9.508 | 9.360 | 9.385 | 510,569 | -0.04(-0.47%) |
Feb 22, 2017 | 9.467 | 9.518 | 9.354 | 9.430 | 348,671 | -0.04(-0.47%) |
Feb 21, 2017 | 9.436 | 9.498 | 9.417 | 9.474 | 424,957 | +0.04(+0.47%) |
Feb 17, 2017 | 9.430 | 9.430 | 9.430 | 0 | +0.02(+0.20%) | |
Feb 16, 2017 | 9.322 | 9.439 | 9.291 | 9.411 | 543,569 | +0.09(+0.95%) |
Feb 15, 2017 | 9.417 | 9.417 | 9.215 | 9.322 | 801,653 | -0.11(-1.20%) |
Feb 14, 2017 | 9.404 | 9.480 | 9.334 | 9.436 | 554,229 | +0.03(+0.34%) |
Feb 13, 2017 | 9.467 | 9.619 | 9.373 | 9.404 | 546,883 | -0.06(-0.60%) |
Feb 10, 2017 | 9.310 | 9.530 | 9.234 | 9.461 | 615,679 | +0.19(+2.04%) |
Feb 09, 2017 | 9.373 | 9.398 | 9.265 | 9.272 | 782,709 | -0.13(-1.34%) |
Feb 08, 2017 | 9.436 | 9.455 | 9.114 | 9.398 | 1,878,636 | -0.24(-2.49%) |
Feb 07, 2017 | 9.758 | 9.789 | 9.581 | 9.638 | 422,417 | -0.11(-1.17%) |
Feb 06, 2017 | 9.688 | 9.780 | 9.644 | 9.751 | 612,092 | +0.11(+1.18%) |
Feb 03, 2017 | 9.625 | 9.714 | 9.578 | 9.638 | 473,054 | +0.12(+1.26%) |
Feb 02, 2017 | 9.442 | 9.521 | 9.411 | 9.518 | 474,135 | +0.03(+0.27%) |
Feb 01, 2017 | 9.562 | 9.613 | 9.455 | 9.493 | 477,879 | +0.04(+0.47%) |
Jan 31, 2017 | 9.594 | 9.594 | 9.300 | 9.448 | 547,639 | -0.08(-0.80%) |
Jan 30, 2017 | 9.543 | 9.560 | 9.457 | 9.524 | 391,182 | -0.05(-0.53%) |
Jan 27, 2017 | 9.657 | 9.657 | 9.480 | 9.575 | 212,884 | -0.06(-0.59%) |
Jan 26, 2017 | 9.669 | 9.704 | 9.587 | 9.631 | 267,860 | +0.01(+0.13%) |
Jan 25, 2017 | 9.720 | 9.770 | 9.600 | 9.619 | 310,252 | -0.06(-0.65%) |
Jan 24, 2017 | 9.663 | 9.704 | 9.562 | 9.682 | 440,295 | +0.01(+0.13%) |
Jan 23, 2017 | 9.556 | 9.676 | 9.500 | 9.669 | 368,918 | +0.13(+1.32%) |
Jan 20, 2017 | 9.411 | 9.549 | 9.411 | 9.543 | 348,849 | +0.11(+1.20%) |
Jan 19, 2017 | 9.556 | 9.556 | 9.404 | 9.430 | 463,370 | -0.11(-1.13%) |
Jan 18, 2017 | 9.480 | 9.562 | 9.430 | 9.537 | 330,644 | +0.06(+0.67%) |
Jan 17, 2017 | 9.606 | 9.714 | 9.455 | 9.474 | 371,084 | -0.14(-1.44%) |
Jan 13, 2017 | 9.613 | 9.613 | 9.613 | 0 | +0.08(+0.79%) | |
Jan 12, 2017 | 9.644 | 9.644 | 9.428 | 9.537 | 309,605 | -0.15(-1.56%) |
Jan 11, 2017 | 9.707 | 9.840 | 9.594 | 9.688 | 430,217 | +0.02(+0.20%) |
Jan 10, 2017 | 9.493 | 9.669 | 9.442 | 9.669 | 483,118 | +0.20(+2.07%) |
Jan 09, 2017 | 9.373 | 9.493 | 9.303 | 9.474 | 548,858 | +0.06(+0.67%) |
Jan 06, 2017 | 9.543 | 9.543 | 9.404 | 9.411 | 403,647 | -0.09(-0.93%) |
Jan 05, 2017 | 9.606 | 9.676 | 9.467 | 9.499 | 506,128 | -0.13(-1.38%) |
Jan 04, 2017 | 9.587 | 9.663 | 9.499 | 9.631 | 381,945 | +0.11(+1.13%) |