Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 9.644 | 9.793 | 9.553 | 9.657 | 2,657,897 | -0.03(-0.27%) |
Mar 30, 2017 | 9.696 | 9.728 | 9.611 | 9.683 | 2,133,047 | -0.01(-0.13%) |
Mar 29, 2017 | 9.644 | 9.748 | 9.605 | 9.696 | 2,118,688 | +0.10(+1.08%) |
Mar 28, 2017 | 9.689 | 9.735 | 9.572 | 9.592 | 1,754,416 | -0.08(-0.81%) |
Mar 27, 2017 | 9.605 | 9.735 | 9.588 | 9.670 | 1,998,991 | -0.05(-0.54%) |
Mar 24, 2017 | 9.605 | 9.754 | 9.585 | 9.722 | 1,313,935 | +0.14(+1.49%) |
Mar 23, 2017 | 9.553 | 9.676 | 9.533 | 9.579 | 1,322,346 | -0.09(-0.94%) |
Mar 22, 2017 | 9.618 | 9.754 | 9.572 | 9.670 | 1,584,375 | -0.03(-0.27%) |
Mar 21, 2017 | 9.878 | 9.923 | 9.637 | 9.696 | 1,811,598 | -0.17(-1.71%) |
Mar 20, 2017 | 9.670 | 9.884 | 9.670 | 9.865 | 2,429,927 | +0.23(+2.36%) |
Mar 17, 2017 | 9.800 | 9.881 | 9.614 | 9.637 | 1,717,110 | -0.10(-1.07%) |
Mar 16, 2017 | 9.715 | 9.865 | 9.683 | 9.741 | 3,473,287 | +0.20(+2.04%) |
Mar 15, 2017 | 9.299 | 9.595 | 9.208 | 9.546 | 2,866,499 | +0.21(+2.30%) |
Mar 14, 2017 | 9.319 | 9.397 | 9.215 | 9.332 | 3,041,366 | -0.05(-0.55%) |
Mar 13, 2017 | 9.345 | 9.423 | 9.293 | 9.384 | 2,510,206 | +0.07(+0.70%) |
Mar 10, 2017 | 9.455 | 9.481 | 9.280 | 9.319 | 2,735,509 | +0.07(+0.70%) |
Mar 09, 2017 | 9.377 | 9.384 | 9.234 | 9.254 | 2,094,500 | -0.03(-0.28%) |
Mar 08, 2017 | 9.455 | 9.481 | 9.280 | 9.280 | 2,137,909 | -0.22(-2.33%) |
Mar 07, 2017 | 9.644 | 9.650 | 9.494 | 9.501 | 2,116,349 | -0.06(-0.61%) |
Mar 06, 2017 | 9.722 | 9.735 | 9.559 | 9.559 | 1,911,115 | -0.05(-0.47%) |
Mar 03, 2017 | 9.429 | 9.624 | 9.338 | 9.605 | 1,485,526 | +0.23(+2.50%) |
Mar 02, 2017 | 9.611 | 9.624 | 9.341 | 9.371 | 2,824,541 | -0.26(-2.70%) |
Mar 01, 2017 | 9.449 | 9.683 | 9.403 | 9.631 | 3,349,930 | +0.28(+2.97%) |
Feb 28, 2017 | 9.612 | 9.612 | 9.327 | 9.353 | 1,887,602 | -0.26(-2.70%) |
Feb 27, 2017 | 9.567 | 9.664 | 9.534 | 9.612 | 990,965 | +0.05(+0.54%) |
Feb 24, 2017 | 9.638 | 9.794 | 9.541 | 9.560 | 2,328,372 | -0.31(-3.16%) |
Feb 23, 2017 | 10.05 | 10.06 | 9.862 | 9.872 | 2,686,888 | -0.05(-0.52%) |
Feb 22, 2017 | 9.937 | 10.01 | 9.880 | 9.924 | 4,033,949 | +0.22(+2.27%) |
Feb 21, 2017 | 9.800 | 9.800 | 9.690 | 9.703 | 2,567,578 | -0.08(-0.80%) |
Feb 17, 2017 | 9.781 | 9.781 | 9.781 | 0 | -0.06(-0.59%) | |
Feb 16, 2017 | 9.950 | 10.00 | 9.807 | 9.839 | 2,321,201 | -0.23(-2.26%) |
Feb 15, 2017 | 9.950 | 10.07 | 9.904 | 10.07 | 1,421,444 | +0.13(+1.31%) |
Feb 14, 2017 | 9.943 | 9.950 | 9.755 | 9.937 | 3,003,539 | +0.08(+0.86%) |
Feb 13, 2017 | 9.898 | 9.911 | 9.800 | 9.852 | 2,908,364 | -0.07(-0.72%) |
Feb 10, 2017 | 9.943 | 9.973 | 9.882 | 9.924 | 1,835,205 | +0.05(+0.46%) |
Feb 09, 2017 | 9.995 | 10.10 | 9.839 | 9.878 | 2,066,798 | -0.09(-0.91%) |
Feb 08, 2017 | 9.781 | 9.989 | 9.781 | 9.969 | 1,783,271 | +0.14(+1.45%) |
Feb 07, 2017 | 9.800 | 9.891 | 9.749 | 9.826 | 1,838,875 | -0.07(-0.72%) |
Feb 06, 2017 | 9.833 | 10.00 | 9.813 | 9.898 | 1,562,482 | +0.03(+0.33%) |
Feb 03, 2017 | 9.911 | 10.02 | 9.852 | 9.865 | 2,331,674 | +0.03(+0.33%) |
Feb 02, 2017 | 9.833 | 9.898 | 9.697 | 9.833 | 2,322,314 | +0.03(+0.33%) |
Feb 01, 2017 | 9.690 | 9.859 | 9.619 | 9.800 | 2,566,095 | +0.21(+2.17%) |
Jan 31, 2017 | 9.612 | 9.645 | 9.541 | 9.593 | 2,631,175 | +0.00(+0.00%) |
Jan 30, 2017 | 9.619 | 9.664 | 9.515 | 9.593 | 1,859,763 | +0.02(+0.20%) |
Jan 27, 2017 | 9.424 | 9.580 | 9.366 | 9.573 | 1,773,390 | +0.17(+1.79%) |
Jan 26, 2017 | 9.405 | 9.444 | 9.346 | 9.405 | 1,551,385 | -0.12(-1.29%) |
Jan 25, 2017 | 9.515 | 9.625 | 9.457 | 9.528 | 2,124,765 | +0.06(+0.62%) |
Jan 24, 2017 | 9.476 | 9.586 | 9.379 | 9.469 | 2,649,422 | -0.06(-0.68%) |
Jan 23, 2017 | 9.437 | 9.541 | 9.268 | 9.534 | 2,538,140 | +0.28(+3.02%) |
Jan 20, 2017 | 9.314 | 9.359 | 9.164 | 9.255 | 1,658,641 | +0.04(+0.42%) |
Jan 19, 2017 | 9.249 | 9.353 | 9.142 | 9.216 | 2,817,978 | +0.12(+1.28%) |
Jan 18, 2017 | 9.333 | 9.333 | 9.100 | 9.100 | 2,945,180 | -0.23(-2.50%) |
Jan 17, 2017 | 9.216 | 9.411 | 9.177 | 9.333 | 4,140,566 | +0.19(+2.06%) |
Jan 13, 2017 | 9.145 | 9.145 | 9.145 | 0 | -0.13(-1.40%) | |
Jan 12, 2017 | 9.437 | 9.450 | 9.259 | 9.275 | 3,453,711 | +0.04(+0.42%) |
Jan 11, 2017 | 9.022 | 9.236 | 8.937 | 9.236 | 2,410,219 | +0.12(+1.35%) |
Jan 10, 2017 | 8.970 | 9.119 | 8.957 | 9.113 | 2,193,396 | +0.27(+3.01%) |
Jan 09, 2017 | 8.905 | 8.924 | 8.820 | 8.846 | 3,071,014 | +0.08(+0.89%) |
Jan 06, 2017 | 8.853 | 8.853 | 8.749 | 8.769 | 3,029,186 | -0.12(-1.39%) |
Jan 05, 2017 | 8.924 | 8.950 | 8.749 | 8.892 | 3,999,499 | -0.04(-0.44%) |
Jan 04, 2017 | 8.983 | 9.002 | 8.853 | 8.931 | 2,632,407 | +0.07(+0.81%) |