Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 9.082 | 9.096 | 9.061 | 9.096 | 50,822 | +0.00(+0.00%) |
Mar 30, 2017 | 9.082 | 9.096 | 9.061 | 9.096 | 46,615 | +0.02(+0.24%) |
Mar 29, 2017 | 9.017 | 9.082 | 9.010 | 9.075 | 58,470 | +0.04(+0.48%) |
Mar 28, 2017 | 9.039 | 9.039 | 9.003 | 9.032 | 57,952 | +0.01(+0.08%) |
Mar 27, 2017 | 9.025 | 9.068 | 9.010 | 9.025 | 108,774 | -0.01(-0.16%) |
Mar 24, 2017 | 8.996 | 9.039 | 8.974 | 9.039 | 41,108 | +0.03(+0.32%) |
Mar 23, 2017 | 9.003 | 9.025 | 8.989 | 9.010 | 42,539 | -0.01(-0.16%) |
Mar 22, 2017 | 8.967 | 9.025 | 8.953 | 9.025 | 77,670 | +0.05(+0.56%) |
Mar 21, 2017 | 8.974 | 8.974 | 8.917 | 8.974 | 97,588 | +0.01(+0.08%) |
Mar 20, 2017 | 8.939 | 8.967 | 8.895 | 8.967 | 50,596 | +0.01(+0.08%) |
Mar 17, 2017 | 8.867 | 8.960 | 8.860 | 8.960 | 183,097 | +0.10(+1.13%) |
Mar 16, 2017 | 8.867 | 8.877 | 8.802 | 8.860 | 68,156 | -0.03(-0.32%) |
Mar 15, 2017 | 8.788 | 8.895 | 8.752 | 8.888 | 90,365 | +0.11(+1.26%) |
Mar 14, 2017 | 8.845 | 8.845 | 8.752 | 8.778 | 66,225 | -0.04(-0.50%) |
Mar 13, 2017 | 8.786 | 8.865 | 8.779 | 8.821 | 81,210 | +0.01(+0.16%) |
Mar 10, 2017 | 8.814 | 8.829 | 8.771 | 8.807 | 82,671 | -0.01(-0.16%) |
Mar 09, 2017 | 8.936 | 8.936 | 8.771 | 8.821 | 99,857 | -0.11(-1.28%) |
Mar 08, 2017 | 8.964 | 8.973 | 8.929 | 8.936 | 98,426 | -0.07(-0.79%) |
Mar 07, 2017 | 8.986 | 9.014 | 8.979 | 9.007 | 35,775 | -0.01(-0.16%) |
Mar 06, 2017 | 8.936 | 9.022 | 8.907 | 9.022 | 139,751 | +0.07(+0.80%) |
Mar 03, 2017 | 8.979 | 8.986 | 8.929 | 8.950 | 70,320 | -0.04(-0.40%) |
Mar 02, 2017 | 9.000 | 9.015 | 8.972 | 8.986 | 54,049 | -0.03(-0.32%) |
Mar 01, 2017 | 9.036 | 9.036 | 8.986 | 9.014 | 108,306 | -0.05(-0.55%) |
Feb 28, 2017 | 9.057 | 9.082 | 9.036 | 9.065 | 70,757 | -0.01(-0.16%) |
Feb 27, 2017 | 9.057 | 9.093 | 9.043 | 9.079 | 63,820 | -0.02(-0.24%) |
Feb 24, 2017 | 9.057 | 9.100 | 9.057 | 9.100 | 117,600 | +0.03(+0.32%) |
Feb 23, 2017 | 9.043 | 9.072 | 9.022 | 9.072 | 77,380 | +0.04(+0.48%) |
Feb 22, 2017 | 9.029 | 9.029 | 8.979 | 9.029 | 76,668 | +0.04(+0.48%) |
Feb 21, 2017 | 8.964 | 8.993 | 8.950 | 8.986 | 106,111 | +0.04(+0.48%) |
Feb 17, 2017 | 8.943 | 8.943 | 8.943 | 0 | -0.01(-0.08%) | |
Feb 16, 2017 | 8.907 | 8.979 | 8.907 | 8.950 | 111,700 | +0.00(+0.00%) |
Feb 15, 2017 | 8.979 | 9.014 | 8.929 | 8.950 | 110,673 | -0.05(-0.53%) |
Feb 14, 2017 | 9.041 | 9.076 | 8.991 | 8.998 | 119,407 | -0.08(-0.86%) |
Feb 13, 2017 | 9.069 | 9.083 | 9.048 | 9.076 | 68,950 | +0.00(+0.00%) |
Feb 10, 2017 | 9.140 | 9.144 | 9.076 | 9.076 | 97,193 | -0.06(-0.70%) |
Feb 09, 2017 | 9.176 | 9.201 | 9.140 | 9.140 | 69,012 | -0.05(-0.54%) |
Feb 08, 2017 | 9.197 | 9.219 | 9.155 | 9.190 | 91,242 | +0.01(+0.16%) |
Feb 07, 2017 | 9.176 | 9.183 | 9.148 | 9.176 | 42,438 | +0.02(+0.23%) |
Feb 06, 2017 | 9.148 | 9.169 | 9.112 | 9.155 | 55,290 | +0.03(+0.31%) |
Feb 03, 2017 | 9.126 | 9.139 | 9.112 | 9.126 | 82,943 | -0.01(-0.08%) |
Feb 02, 2017 | 9.126 | 9.155 | 9.098 | 9.133 | 58,278 | +0.01(+0.08%) |
Feb 01, 2017 | 9.083 | 9.126 | 9.069 | 9.126 | 49,458 | +0.01(+0.16%) |
Jan 31, 2017 | 9.048 | 9.140 | 9.041 | 9.112 | 75,052 | +0.06(+0.63%) |
Jan 30, 2017 | 9.048 | 9.080 | 9.041 | 9.055 | 72,744 | +0.01(+0.08%) |
Jan 27, 2017 | 8.991 | 9.048 | 8.984 | 9.048 | 83,177 | +0.04(+0.47%) |
Jan 26, 2017 | 8.934 | 9.005 | 8.920 | 9.005 | 58,946 | +0.05(+0.56%) |
Jan 25, 2017 | 8.927 | 8.962 | 8.920 | 8.955 | 88,451 | +0.02(+0.24%) |
Jan 24, 2017 | 8.962 | 8.977 | 8.920 | 8.934 | 81,378 | -0.04(-0.40%) |
Jan 23, 2017 | 8.948 | 8.977 | 8.920 | 8.970 | 83,703 | +0.06(+0.72%) |
Jan 20, 2017 | 8.870 | 8.913 | 8.849 | 8.906 | 93,664 | +0.01(+0.08%) |
Jan 19, 2017 | 8.920 | 8.945 | 8.863 | 8.898 | 83,206 | -0.05(-0.56%) |
Jan 18, 2017 | 8.870 | 8.955 | 8.870 | 8.948 | 113,652 | +0.03(+0.34%) |
Jan 17, 2017 | 8.889 | 8.953 | 8.868 | 8.918 | 180,080 | +0.04(+0.40%) |
Jan 13, 2017 | 8.882 | 8.882 | 8.882 | 0 | +0.01(+0.16%) | |
Jan 12, 2017 | 8.868 | 8.930 | 8.854 | 8.868 | 109,338 | +0.03(+0.32%) |
Jan 11, 2017 | 8.861 | 8.896 | 8.840 | 8.840 | 130,936 | -0.06(-0.72%) |
Jan 10, 2017 | 8.882 | 8.911 | 8.840 | 8.903 | 106,010 | +0.06(+0.72%) |
Jan 09, 2017 | 8.804 | 8.854 | 8.790 | 8.840 | 115,616 | +0.06(+0.65%) |
Jan 06, 2017 | 8.790 | 8.799 | 8.755 | 8.783 | 109,396 | -0.04(-0.40%) |
Jan 05, 2017 | 8.818 | 8.861 | 8.777 | 8.818 | 170,687 | +0.03(+0.32%) |
Jan 04, 2017 | 8.747 | 8.825 | 8.705 | 8.790 | 154,860 | +0.09(+0.98%) |