Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 8.910 | 9.000 | 8.800 | 8.960 | 459,846 | -0.02(-0.22%) |
Mar 30, 2017 | 8.900 | 9.000 | 8.900 | 8.980 | 22,819 | +0.04(+0.45%) |
Mar 29, 2017 | 8.850 | 9.000 | 8.830 | 8.940 | 16,166 | +0.04(+0.45%) |
Mar 28, 2017 | 8.830 | 9.000 | 8.770 | 8.900 | 37,338 | +0.04(+0.45%) |
Mar 27, 2017 | 8.850 | 9.000 | 8.770 | 8.860 | 43,433 | -0.08(-0.89%) |
Mar 24, 2017 | 8.990 | 9.000 | 8.940 | 8.940 | 42,894 | -0.05(-0.56%) |
Mar 23, 2017 | 8.750 | 9.000 | 8.730 | 8.990 | 54,669 | +0.27(+3.10%) |
Mar 22, 2017 | 8.560 | 8.750 | 8.380 | 8.720 | 106,894 | +0.10(+1.16%) |
Mar 21, 2017 | 8.700 | 8.750 | 8.540 | 8.620 | 103,980 | -0.14(-1.60%) |
Mar 20, 2017 | 8.860 | 8.880 | 8.730 | 8.760 | 100,140 | -0.24(-2.67%) |
Mar 17, 2017 | 8.820 | 9.050 | 8.800 | 9.000 | 96,382 | +0.10(+1.12%) |
Mar 16, 2017 | 8.966 | 8.966 | 8.820 | 8.900 | 22,565 | -0.01(-0.11%) |
Mar 15, 2017 | 8.840 | 9.000 | 8.800 | 8.910 | 29,758 | +0.06(+0.68%) |
Mar 14, 2017 | 8.960 | 8.960 | 8.660 | 8.850 | 47,984 | -0.12(-1.34%) |
Mar 13, 2017 | 9.130 | 9.190 | 8.940 | 8.970 | 123,317 | -0.19(-2.07%) |
Mar 10, 2017 | 9.170 | 9.260 | 9.000 | 9.160 | 85,385 | -0.02(-0.22%) |
Mar 09, 2017 | 8.754 | 9.230 | 8.740 | 9.180 | 85,276 | +0.28(+3.15%) |
Mar 08, 2017 | 9.050 | 9.250 | 8.880 | 8.900 | 38,213 | -0.16(-1.77%) |
Mar 07, 2017 | 8.750 | 9.290 | 8.510 | 9.060 | 115,182 | +0.21(+2.37%) |
Mar 06, 2017 | 8.910 | 9.620 | 8.830 | 8.850 | 54,084 | -0.12(-1.34%) |
Mar 03, 2017 | 8.970 | 9.000 | 8.850 | 8.970 | 36,116 | +0.01(+0.11%) |
Mar 02, 2017 | 8.990 | 9.000 | 8.950 | 8.960 | 14,062 | -0.07(-0.78%) |
Mar 01, 2017 | 9.050 | 9.050 | 8.900 | 9.030 | 41,826 | +0.06(+0.67%) |
Feb 28, 2017 | 9.000 | 9.000 | 8.960 | 8.970 | 57,317 | -0.03(-0.33%) |
Feb 27, 2017 | 9.065 | 9.100 | 8.970 | 9.000 | 79,344 | -0.09(-0.99%) |
Feb 24, 2017 | 9.240 | 9.240 | 8.950 | 9.090 | 137,535 | +0.12(+1.34%) |
Feb 23, 2017 | 8.990 | 9.000 | 8.910 | 8.970 | 24,048 | -0.02(-0.22%) |
Feb 22, 2017 | 9.230 | 9.230 | 8.960 | 8.990 | 23,429 | -0.25(-2.71%) |
Feb 21, 2017 | 9.260 | 9.300 | 9.130 | 9.240 | 33,401 | -0.01(-0.11%) |
Feb 17, 2017 | 9.250 | 9.250 | 9.250 | 0 | +0.00(+0.00%) | |
Feb 16, 2017 | 9.410 | 9.410 | 9.130 | 9.250 | 20,771 | -0.08(-0.86%) |
Feb 15, 2017 | 9.280 | 9.360 | 9.240 | 9.330 | 65,482 | -0.01(-0.11%) |
Feb 14, 2017 | 9.430 | 9.450 | 9.220 | 9.340 | 117,988 | -0.09(-0.95%) |
Feb 13, 2017 | 9.610 | 9.610 | 9.410 | 9.430 | 162,137 | -0.10(-1.05%) |
Feb 10, 2017 | 9.490 | 9.840 | 9.410 | 9.530 | 104,069 | +0.04(+0.42%) |
Feb 09, 2017 | 9.310 | 9.500 | 9.290 | 9.490 | 65,666 | +0.17(+1.82%) |
Feb 08, 2017 | 9.440 | 9.450 | 8.970 | 9.320 | 78,940 | -0.12(-1.27%) |
Feb 07, 2017 | 9.130 | 9.490 | 9.080 | 9.440 | 141,994 | +0.35(+3.85%) |
Feb 06, 2017 | 9.110 | 9.210 | 9.060 | 9.090 | 51,332 | -0.01(-0.11%) |
Feb 03, 2017 | 9.140 | 9.310 | 8.920 | 9.100 | 110,735 | +0.03(+0.33%) |
Feb 02, 2017 | 8.990 | 9.255 | 8.910 | 9.070 | 97,494 | +0.08(+0.89%) |
Feb 01, 2017 | 9.070 | 9.135 | 8.910 | 8.990 | 72,730 | +0.00(+0.00%) |
Jan 31, 2017 | 8.960 | 9.070 | 8.850 | 8.990 | 33,366 | +0.01(+0.11%) |
Jan 30, 2017 | 8.980 | 9.020 | 8.880 | 8.980 | 34,537 | -0.15(-1.64%) |
Jan 27, 2017 | 9.160 | 9.350 | 9.000 | 9.130 | 10,598 | -0.05(-0.54%) |
Jan 26, 2017 | 9.440 | 9.470 | 9.010 | 9.180 | 36,650 | -0.32(-3.37%) |
Jan 25, 2017 | 9.610 | 9.690 | 9.440 | 9.500 | 279,900 | -0.01(-0.11%) |
Jan 24, 2017 | 9.110 | 9.530 | 9.110 | 9.510 | 225,377 | +0.37(+4.05%) |
Jan 23, 2017 | 9.050 | 9.255 | 9.000 | 9.140 | 106,672 | +0.00(+0.00%) |
Jan 20, 2017 | 8.970 | 9.310 | 8.970 | 9.140 | 131,604 | +0.15(+1.67%) |
Jan 19, 2017 | 9.390 | 9.540 | 8.930 | 8.990 | 84,570 | -0.41(-4.36%) |
Jan 18, 2017 | 9.450 | 9.550 | 9.330 | 9.400 | 126,941 | +0.00(+0.00%) |
Jan 17, 2017 | 9.400 | 9.520 | 9.200 | 9.400 | 86,178 | -0.09(-0.95%) |
Jan 13, 2017 | 9.490 | 9.490 | 9.490 | 0 | +0.07(+0.74%) | |
Jan 12, 2017 | 9.525 | 9.540 | 9.040 | 9.420 | 91,972 | -0.21(-2.18%) |
Jan 11, 2017 | 9.595 | 9.700 | 9.560 | 9.630 | 97,290 | -0.02(-0.21%) |
Jan 10, 2017 | 9.540 | 9.690 | 9.540 | 9.650 | 84,879 | +0.09(+0.94%) |
Jan 09, 2017 | 9.590 | 9.710 | 9.460 | 9.560 | 61,952 | -0.07(-0.73%) |
Jan 06, 2017 | 9.750 | 9.750 | 9.490 | 9.630 | 70,780 | -0.06(-0.62%) |
Jan 05, 2017 | 9.710 | 9.790 | 9.660 | 9.690 | 80,817 | -0.03(-0.31%) |
Jan 04, 2017 | 9.720 | 9.820 | 9.600 | 9.720 | 94,988 | +0.07(+0.73%) |