Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 9.464 | 9.573 | 9.458 | 9.517 | 1,812,687 | +0.03(+0.31%) |
Mar 30, 2017 | 9.517 | 9.517 | 9.417 | 9.488 | 1,920,015 | -0.02(-0.25%) |
Mar 29, 2017 | 9.400 | 9.511 | 9.353 | 9.511 | 2,049,990 | +0.09(+0.93%) |
Mar 28, 2017 | 9.388 | 9.452 | 9.312 | 9.423 | 2,181,491 | +0.01(+0.12%) |
Mar 27, 2017 | 9.499 | 9.552 | 9.361 | 9.411 | 2,395,613 | -0.12(-1.23%) |
Mar 24, 2017 | 9.535 | 9.605 | 9.494 | 9.529 | 1,392,219 | -0.01(-0.06%) |
Mar 23, 2017 | 9.517 | 9.664 | 9.517 | 9.535 | 1,820,358 | +0.01(+0.06%) |
Mar 22, 2017 | 9.623 | 9.623 | 9.447 | 9.529 | 2,667,891 | -0.08(-0.85%) |
Mar 21, 2017 | 9.669 | 9.681 | 9.579 | 9.611 | 2,852,480 | -0.01(-0.12%) |
Mar 20, 2017 | 9.511 | 9.652 | 9.494 | 9.623 | 2,407,189 | +0.11(+1.11%) |
Mar 17, 2017 | 9.447 | 9.529 | 9.394 | 9.517 | 2,005,669 | +0.09(+0.93%) |
Mar 16, 2017 | 9.447 | 9.499 | 9.406 | 9.429 | 1,347,749 | -0.04(-0.37%) |
Mar 15, 2017 | 9.300 | 9.511 | 9.300 | 9.464 | 1,655,017 | +0.19(+2.02%) |
Mar 14, 2017 | 9.277 | 9.294 | 9.180 | 9.277 | 1,083,660 | -0.03(-0.32%) |
Mar 13, 2017 | 9.247 | 9.435 | 9.230 | 9.306 | 2,352,603 | +0.08(+0.83%) |
Mar 10, 2017 | 9.341 | 9.383 | 9.194 | 9.230 | 1,289,547 | -0.06(-0.69%) |
Mar 09, 2017 | 9.423 | 9.494 | 9.241 | 9.294 | 950,063 | -0.16(-1.68%) |
Mar 08, 2017 | 9.505 | 9.517 | 9.423 | 9.452 | 1,143,824 | -0.12(-1.29%) |
Mar 07, 2017 | 9.623 | 9.640 | 9.546 | 9.576 | 775,648 | -0.05(-0.55%) |
Mar 06, 2017 | 9.699 | 9.699 | 9.520 | 9.628 | 1,329,014 | -0.11(-1.14%) |
Mar 03, 2017 | 9.722 | 9.740 | 9.605 | 9.740 | 1,157,888 | +0.02(+0.18%) |
Mar 02, 2017 | 9.769 | 9.804 | 9.669 | 9.722 | 917,352 | -0.12(-1.19%) |
Mar 01, 2017 | 9.728 | 9.845 | 9.693 | 9.839 | 1,782,476 | +0.07(+0.72%) |
Feb 28, 2017 | 9.904 | 9.904 | 9.740 | 9.769 | 1,835,428 | -0.13(-1.36%) |
Feb 27, 2017 | 9.822 | 9.922 | 9.734 | 9.904 | 3,493,060 | +0.11(+1.14%) |
Feb 24, 2017 | 9.693 | 9.804 | 9.658 | 9.793 | 1,548,837 | +0.07(+0.72%) |
Feb 23, 2017 | 9.705 | 9.740 | 9.655 | 9.722 | 1,267,239 | +0.04(+0.36%) |
Feb 22, 2017 | 9.722 | 9.775 | 9.570 | 9.687 | 1,737,741 | -0.05(-0.48%) |
Feb 21, 2017 | 9.552 | 9.746 | 9.526 | 9.734 | 1,539,026 | +0.17(+1.78%) |
Feb 17, 2017 | 9.564 | 9.564 | 9.564 | 0 | -0.02(-0.18%) | |
Feb 16, 2017 | 9.353 | 9.611 | 9.353 | 9.581 | 1,372,418 | +0.22(+2.32%) |
Feb 15, 2017 | 9.411 | 9.473 | 9.329 | 9.365 | 3,956,439 | -0.11(-1.18%) |
Feb 14, 2017 | 9.581 | 9.584 | 9.464 | 9.476 | 2,060,253 | -0.15(-1.52%) |
Feb 13, 2017 | 9.652 | 9.669 | 9.570 | 9.623 | 650,371 | -0.01(-0.12%) |
Feb 10, 2017 | 9.529 | 9.634 | 9.523 | 9.634 | 844,166 | +0.12(+1.29%) |
Feb 09, 2017 | 9.470 | 9.608 | 9.470 | 9.511 | 1,532,479 | +0.06(+0.68%) |
Feb 08, 2017 | 9.353 | 9.464 | 9.312 | 9.447 | 1,390,607 | +0.09(+1.00%) |
Feb 07, 2017 | 9.488 | 9.496 | 9.318 | 9.353 | 1,702,665 | -0.11(-1.12%) |
Feb 06, 2017 | 9.447 | 9.482 | 9.376 | 9.458 | 1,462,477 | +0.01(+0.06%) |
Feb 03, 2017 | 9.529 | 9.573 | 9.414 | 9.452 | 1,530,224 | +0.02(+0.19%) |
Feb 02, 2017 | 9.382 | 9.467 | 9.347 | 9.435 | 2,197,307 | +0.05(+0.56%) |
Feb 01, 2017 | 9.599 | 9.664 | 9.165 | 9.382 | 4,766,737 | -0.06(-0.62%) |
Jan 31, 2017 | 9.511 | 9.558 | 9.429 | 9.441 | 2,158,951 | -0.07(-0.74%) |
Jan 30, 2017 | 9.488 | 9.523 | 9.429 | 9.511 | 1,757,363 | +0.02(+0.19%) |
Jan 27, 2017 | 9.664 | 9.664 | 9.452 | 9.494 | 1,884,488 | -0.15(-1.52%) |
Jan 26, 2017 | 9.728 | 9.752 | 9.614 | 9.640 | 1,530,350 | -0.05(-0.54%) |
Jan 25, 2017 | 9.775 | 9.786 | 9.628 | 9.693 | 1,256,525 | -0.06(-0.60%) |
Jan 24, 2017 | 9.687 | 9.810 | 9.658 | 9.752 | 1,698,710 | +0.06(+0.60%) |
Jan 23, 2017 | 9.546 | 9.705 | 9.540 | 9.693 | 1,849,208 | +0.12(+1.29%) |
Jan 20, 2017 | 9.458 | 9.599 | 9.441 | 9.570 | 1,419,317 | +0.12(+1.24%) |
Jan 19, 2017 | 9.552 | 9.552 | 9.417 | 9.452 | 1,457,724 | -0.12(-1.23%) |
Jan 18, 2017 | 9.417 | 9.587 | 9.370 | 9.570 | 2,049,377 | +0.15(+1.62%) |
Jan 17, 2017 | 9.417 | 9.505 | 9.376 | 9.417 | 2,377,867 | +0.05(+0.50%) |
Jan 13, 2017 | 9.370 | 9.370 | 9.370 | 0 | -0.01(-0.13%) | |
Jan 12, 2017 | 9.341 | 9.382 | 9.271 | 9.382 | 2,632,765 | +0.03(+0.31%) |
Jan 11, 2017 | 9.458 | 9.476 | 9.329 | 9.353 | 2,421,841 | -0.12(-1.30%) |
Jan 10, 2017 | 9.523 | 9.575 | 9.447 | 9.476 | 1,526,411 | -0.03(-0.31%) |
Jan 09, 2017 | 9.834 | 9.845 | 9.464 | 9.505 | 3,256,794 | -0.21(-2.11%) |
Jan 06, 2017 | 9.751 | 9.769 | 9.676 | 9.710 | 2,620,068 | -0.07(-0.71%) |
Jan 05, 2017 | 9.751 | 9.861 | 9.635 | 9.780 | 1,972,349 | -0.03(-0.30%) |
Jan 04, 2017 | 9.641 | 9.827 | 9.583 | 9.809 | 2,119,047 | +0.20(+2.05%) |