Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 9.134 | 9.318 | 9.102 | 9.195 | 10,019 | +0.01(+0.16%) |
Mar 30, 2017 | 9.042 | 9.180 | 9.042 | 9.180 | 251 | +0.08(+0.91%) |
Mar 29, 2017 | 9.042 | 9.097 | 9.036 | 9.097 | 1,133 | +0.09(+0.96%) |
Mar 28, 2017 | 9.134 | 9.134 | 9.011 | 9.011 | 5,120 | -0.08(-0.85%) |
Mar 27, 2017 | 9.134 | 9.180 | 9.042 | 9.088 | 2,272 | -0.09(-1.00%) |
Mar 24, 2017 | 9.134 | 9.180 | 9.105 | 9.180 | 6,415 | +0.07(+0.76%) |
Mar 23, 2017 | 9.042 | 9.134 | 9.042 | 9.110 | 3,242 | +0.11(+1.27%) |
Mar 22, 2017 | 8.996 | 8.996 | 8.957 | 8.996 | 4,064 | -0.05(-0.51%) |
Mar 21, 2017 | 9.226 | 9.226 | 8.950 | 9.042 | 5,244 | -0.28(-2.96%) |
Mar 20, 2017 | 9.226 | 9.318 | 9.180 | 9.318 | 1,010 | +0.14(+1.50%) |
Mar 17, 2017 | 9.226 | 9.272 | 9.180 | 9.180 | 3,509 | -0.05(-0.50%) |
Mar 16, 2017 | 9.180 | 9.315 | 9.129 | 9.226 | 6,337 | +0.00(+0.00%) |
Mar 15, 2017 | 9.318 | 9.318 | 9.226 | 9.226 | 10,754 | +0.00(+0.00%) |
Mar 14, 2017 | 9.134 | 9.226 | 9.134 | 9.226 | 2,379 | +0.00(+0.00%) |
Mar 13, 2017 | 9.272 | 9.272 | 9.180 | 9.226 | 5,856 | -0.05(-0.50%) |
Mar 10, 2017 | 9.291 | 9.388 | 9.272 | 9.272 | 9,464 | -0.05(-0.49%) |
Mar 09, 2017 | 9.088 | 9.318 | 9.088 | 9.318 | 12,765 | +0.09(+1.00%) |
Mar 08, 2017 | 9.009 | 9.226 | 8.950 | 9.226 | 13,377 | +0.19(+2.14%) |
Mar 07, 2017 | 8.950 | 9.032 | 8.950 | 9.032 | 3,631 | -0.06(-0.61%) |
Mar 06, 2017 | 8.996 | 9.088 | 8.996 | 9.088 | 2,253 | +0.00(+0.00%) |
Mar 03, 2017 | 9.134 | 9.180 | 9.000 | 9.088 | 2,860 | -0.03(-0.28%) |
Mar 02, 2017 | 9.144 | 9.180 | 9.113 | 9.113 | 2,543 | +0.03(+0.28%) |
Mar 01, 2017 | 9.318 | 9.409 | 9.088 | 9.088 | 28,273 | -0.09(-1.00%) |
Feb 28, 2017 | 9.272 | 9.272 | 9.180 | 9.180 | 3,663 | -0.09(-0.99%) |
Feb 27, 2017 | 9.272 | 9.272 | 9.134 | 9.272 | 7,751 | +0.10(+1.05%) |
Feb 24, 2017 | 9.145 | 9.180 | 9.134 | 9.175 | 6,074 | -0.00(-0.04%) |
Feb 23, 2017 | 9.226 | 9.272 | 9.043 | 9.179 | 11,371 | +0.05(+0.50%) |
Feb 22, 2017 | 9.180 | 9.307 | 9.134 | 9.134 | 16,289 | -0.18(-1.97%) |
Feb 21, 2017 | 9.318 | 9.318 | 9.318 | 9.318 | 1,313 | +0.09(+1.00%) |
Feb 17, 2017 | 9.226 | 9.226 | 9.226 | 0 | -0.12(-1.34%) | |
Feb 16, 2017 | 9.396 | 9.409 | 9.351 | 9.351 | 2,681 | +0.03(+0.35%) |
Feb 15, 2017 | 9.318 | 9.639 | 9.318 | 9.318 | 10,241 | +0.00(+0.00%) |
Feb 14, 2017 | 9.226 | 9.364 | 9.226 | 9.318 | 6,724 | +0.14(+1.50%) |
Feb 13, 2017 | 8.859 | 9.226 | 8.859 | 9.180 | 12,315 | +0.46(+5.26%) |
Feb 10, 2017 | 8.905 | 8.946 | 8.721 | 8.721 | 5,478 | +0.05(+0.53%) |
Feb 09, 2017 | 8.813 | 8.884 | 8.675 | 8.675 | 6,239 | -0.14(-1.56%) |
Feb 08, 2017 | 9.054 | 9.054 | 8.813 | 8.813 | 9,826 | -0.28(-3.03%) |
Feb 07, 2017 | 8.950 | 9.088 | 8.950 | 9.088 | 4,838 | +0.00(+0.00%) |
Feb 06, 2017 | 9.088 | 9.249 | 9.045 | 9.088 | 10,850 | -0.12(-1.32%) |
Feb 03, 2017 | 9.180 | 9.593 | 9.180 | 9.209 | 15,417 | -0.02(-0.18%) |
Feb 02, 2017 | 9.409 | 9.409 | 9.226 | 9.226 | 4,484 | -0.23(-2.43%) |
Feb 01, 2017 | 9.466 | 9.639 | 9.455 | 9.455 | 2,285 | -0.01(-0.13%) |
Jan 31, 2017 | 9.547 | 9.547 | 9.468 | 9.468 | 847 | -0.03(-0.35%) |
Jan 30, 2017 | 9.501 | 9.561 | 9.501 | 9.501 | 3,681 | -0.19(-1.97%) |
Jan 27, 2017 | 9.639 | 9.761 | 9.639 | 9.693 | 3,047 | -0.08(-0.86%) |
Jan 26, 2017 | 9.823 | 9.823 | 9.640 | 9.777 | 2,564 | +0.00(+0.00%) |
Jan 25, 2017 | 9.501 | 9.822 | 9.501 | 9.777 | 10,920 | +0.37(+3.90%) |
Jan 24, 2017 | 9.409 | 9.544 | 9.409 | 9.409 | 7,760 | +0.00(+0.00%) |
Jan 20, 2017 | 9.409 | 9.409 | 9.409 | 47 | -0.09(-0.95%) | |
Jan 19, 2017 | 9.378 | 9.499 | 9.378 | 9.499 | 1,018 | +0.02(+0.24%) |
Jan 18, 2017 | 9.499 | 9.544 | 9.459 | 9.477 | 3,501 | +0.02(+0.24%) |
Jan 17, 2017 | 9.454 | 9.499 | 9.440 | 9.454 | 2,297 | +0.09(+1.00%) |
Jan 13, 2017 | 9.361 | 9.361 | 9.361 | 0 | -0.06(-0.66%) | |
Jan 12, 2017 | 9.495 | 9.499 | 9.424 | 9.424 | 6,771 | -0.07(-0.78%) |
Jan 11, 2017 | 9.499 | 9.499 | 9.498 | 9.498 | 1,277 | +0.07(+0.74%) |
Jan 10, 2017 | 9.319 | 9.450 | 9.319 | 9.427 | 914 | +0.02(+0.19%) |
Jan 09, 2017 | 9.421 | 9.454 | 9.379 | 9.409 | 958 | -0.01(-0.12%) |
Jan 06, 2017 | 9.499 | 9.499 | 9.421 | 9.421 | 3,267 | +0.01(+0.12%) |
Jan 05, 2017 | 9.495 | 9.499 | 9.364 | 9.409 | 5,845 | +0.00(+0.00%) |
Jan 04, 2017 | 9.490 | 9.499 | 9.409 | 9.409 | 8,387 | -0.02(-0.24%) |