Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 9.622 | 9.761 | 9.523 | 9.702 | 188,423 | +0.06(+0.62%) |
Mar 30, 2017 | 9.563 | 9.820 | 9.504 | 9.642 | 476,809 | +0.12(+1.25%) |
Mar 29, 2017 | 9.484 | 9.721 | 9.484 | 9.523 | 237,213 | +0.02(+0.21%) |
Mar 28, 2017 | 9.405 | 9.622 | 9.345 | 9.504 | 293,952 | +0.12(+1.27%) |
Mar 27, 2017 | 9.504 | 9.523 | 9.306 | 9.385 | 344,454 | -0.14(-1.46%) |
Mar 24, 2017 | 9.583 | 9.741 | 9.385 | 9.523 | 480,186 | +0.00(+0.00%) |
Mar 23, 2017 | 9.365 | 9.583 | 9.266 | 9.523 | 295,725 | +0.16(+1.69%) |
Mar 22, 2017 | 9.424 | 9.484 | 9.187 | 9.365 | 774,320 | -0.06(-0.63%) |
Mar 21, 2017 | 9.721 | 9.781 | 9.385 | 9.424 | 346,156 | -0.20(-2.06%) |
Mar 20, 2017 | 9.583 | 9.682 | 9.464 | 9.622 | 288,363 | +0.00(+0.00%) |
Mar 17, 2017 | 9.662 | 9.840 | 9.563 | 9.622 | 2,699,510 | +0.00(+0.00%) |
Mar 16, 2017 | 9.761 | 9.761 | 9.424 | 9.622 | 642,858 | -0.10(-1.02%) |
Mar 15, 2017 | 9.464 | 9.761 | 9.464 | 9.721 | 645,257 | +0.24(+2.51%) |
Mar 14, 2017 | 9.523 | 9.563 | 9.365 | 9.484 | 282,555 | -0.08(-0.83%) |
Mar 13, 2017 | 9.543 | 9.761 | 9.464 | 9.563 | 375,973 | -0.02(-0.21%) |
Mar 10, 2017 | 9.405 | 9.721 | 9.286 | 9.583 | 728,182 | +0.30(+3.20%) |
Mar 09, 2017 | 9.266 | 9.345 | 8.949 | 9.286 | 907,340 | -0.04(-0.42%) |
Mar 08, 2017 | 9.523 | 9.527 | 9.286 | 9.325 | 269,688 | -0.18(-1.87%) |
Mar 07, 2017 | 9.563 | 9.603 | 9.365 | 9.504 | 246,238 | -0.10(-1.03%) |
Mar 06, 2017 | 9.603 | 9.662 | 9.504 | 9.603 | 211,063 | -0.08(-0.82%) |
Mar 03, 2017 | 9.543 | 9.741 | 9.504 | 9.682 | 528,425 | +0.16(+1.66%) |
Mar 02, 2017 | 9.622 | 9.820 | 9.444 | 9.523 | 887,956 | -0.12(-1.23%) |
Mar 01, 2017 | 9.523 | 9.642 | 9.345 | 9.642 | 425,982 | +0.22(+2.31%) |
Feb 28, 2017 | 9.127 | 9.424 | 9.108 | 9.424 | 532,296 | +0.22(+2.37%) |
Feb 27, 2017 | 9.385 | 9.444 | 9.127 | 9.207 | 636,002 | -0.18(-1.90%) |
Feb 24, 2017 | 9.325 | 9.424 | 9.266 | 9.385 | 493,477 | +0.06(+0.64%) |
Feb 23, 2017 | 9.207 | 9.385 | 9.167 | 9.325 | 386,430 | +0.14(+1.51%) |
Feb 22, 2017 | 9.424 | 9.444 | 9.187 | 9.187 | 358,601 | -0.20(-2.11%) |
Feb 21, 2017 | 9.504 | 9.583 | 9.365 | 9.385 | 512,659 | -0.08(-0.84%) |
Feb 17, 2017 | 9.464 | 9.464 | 9.464 | 0 | +0.02(+0.21%) | |
Feb 16, 2017 | 9.424 | 9.583 | 9.345 | 9.444 | 505,399 | +0.08(+0.85%) |
Feb 15, 2017 | 9.603 | 9.603 | 9.325 | 9.365 | 532,632 | -0.16(-1.66%) |
Feb 14, 2017 | 9.345 | 9.523 | 9.226 | 9.523 | 768,330 | +0.24(+2.56%) |
Feb 13, 2017 | 9.226 | 9.306 | 9.137 | 9.286 | 684,913 | +0.14(+1.52%) |
Feb 10, 2017 | 9.088 | 9.246 | 9.048 | 9.147 | 633,472 | +0.10(+1.09%) |
Feb 09, 2017 | 8.870 | 9.167 | 8.870 | 9.048 | 569,204 | +0.22(+2.47%) |
Feb 08, 2017 | 8.910 | 8.949 | 8.751 | 8.830 | 506,818 | -0.06(-0.67%) |
Feb 07, 2017 | 9.088 | 9.088 | 8.771 | 8.890 | 437,692 | -0.18(-1.97%) |
Feb 06, 2017 | 9.028 | 9.147 | 8.949 | 9.068 | 969,559 | +0.14(+1.55%) |
Feb 03, 2017 | 8.791 | 8.989 | 8.667 | 8.929 | 598,816 | +0.22(+2.50%) |
Feb 02, 2017 | 8.890 | 8.890 | 8.613 | 8.712 | 1,686,557 | -0.10(-1.17%) |
Feb 01, 2017 | 8.912 | 9.056 | 8.640 | 8.815 | 770,116 | -0.06(-0.66%) |
Jan 31, 2017 | 8.640 | 8.912 | 8.524 | 8.873 | 876,120 | +0.25(+2.92%) |
Jan 30, 2017 | 8.621 | 8.718 | 8.350 | 8.621 | 1,380,698 | +0.00(+0.00%) |
Jan 27, 2017 | 8.485 | 8.679 | 8.408 | 8.621 | 1,684,626 | +0.39(+4.71%) |
Jan 26, 2017 | 8.078 | 8.311 | 8.057 | 8.233 | 1,089,060 | +0.19(+2.41%) |
Jan 25, 2017 | 8.020 | 8.214 | 7.982 | 8.040 | 2,612,603 | +0.06(+0.73%) |
Jan 24, 2017 | 7.846 | 8.040 | 7.827 | 7.982 | 9,062,587 | -0.56(-6.58%) |
Jan 23, 2017 | 8.330 | 8.543 | 8.272 | 8.543 | 444,178 | +0.19(+2.32%) |
Jan 20, 2017 | 8.175 | 8.388 | 8.156 | 8.350 | 293,072 | +0.27(+3.36%) |
Jan 19, 2017 | 8.156 | 8.175 | 7.904 | 8.078 | 332,086 | -0.04(-0.48%) |
Jan 18, 2017 | 8.059 | 8.146 | 8.001 | 8.117 | 476,773 | +0.00(+0.00%) |
Jan 17, 2017 | 8.427 | 8.435 | 8.040 | 8.117 | 510,844 | -0.27(-3.23%) |
Jan 13, 2017 | 8.388 | 8.388 | 8.388 | 0 | +0.04(+0.46%) | |
Jan 12, 2017 | 8.466 | 8.524 | 8.330 | 8.350 | 197,100 | -0.08(-0.92%) |
Jan 11, 2017 | 8.369 | 8.466 | 8.175 | 8.427 | 397,267 | +0.08(+0.93%) |
Jan 10, 2017 | 8.466 | 8.795 | 8.330 | 8.350 | 522,525 | -0.10(-1.15%) |
Jan 09, 2017 | 8.388 | 8.466 | 8.311 | 8.447 | 307,629 | +0.00(+0.00%) |
Jan 06, 2017 | 8.233 | 8.447 | 8.156 | 8.447 | 305,076 | +0.23(+2.83%) |
Jan 05, 2017 | 8.311 | 8.447 | 8.214 | 8.214 | 375,817 | -0.02(-0.24%) |
Jan 04, 2017 | 8.233 | 8.330 | 8.175 | 8.233 | 554,660 | +0.02(+0.24%) |