Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 9.400 | 9.434 | 9.360 | 9.411 | 11,110 | +0.02(+0.22%) |
Mar 30, 2017 | 9.430 | 9.450 | 9.310 | 9.390 | 35,222 | +0.05(+0.54%) |
Mar 29, 2017 | 9.210 | 9.380 | 9.210 | 9.340 | 11,461 | +0.15(+1.63%) |
Mar 28, 2017 | 9.060 | 9.205 | 9.060 | 9.190 | 5,939 | +0.10(+1.10%) |
Mar 27, 2017 | 9.000 | 9.090 | 9.000 | 9.090 | 10,212 | -0.03(-0.33%) |
Mar 24, 2017 | 9.130 | 9.137 | 9.111 | 9.120 | 6,117 | +0.01(+0.11%) |
Mar 23, 2017 | 9.020 | 9.140 | 9.020 | 9.110 | 14,173 | +0.04(+0.44%) |
Mar 22, 2017 | 9.010 | 9.070 | 8.953 | 9.070 | 10,774 | +0.00(+0.00%) |
Mar 21, 2017 | 9.150 | 9.150 | 9.040 | 9.070 | 5,133 | -0.08(-0.87%) |
Mar 20, 2017 | 9.110 | 9.150 | 9.098 | 9.150 | 7,760 | -0.01(-0.12%) |
Mar 17, 2017 | 9.160 | 9.210 | 9.160 | 9.161 | 8,404 | -0.00(-0.04%) |
Mar 16, 2017 | 9.200 | 9.200 | 9.100 | 9.164 | 10,605 | -0.04(-0.39%) |
Mar 15, 2017 | 9.010 | 9.200 | 8.980 | 9.200 | 19,490 | +0.16(+1.77%) |
Mar 14, 2017 | 9.080 | 9.080 | 8.930 | 9.040 | 16,224 | -0.10(-1.09%) |
Mar 13, 2017 | 9.150 | 9.170 | 9.050 | 9.140 | 21,153 | +0.00(+0.00%) |
Mar 10, 2017 | 9.150 | 9.150 | 8.990 | 9.140 | 29,591 | -0.05(-0.54%) |
Mar 09, 2017 | 9.160 | 9.213 | 8.990 | 9.190 | 29,026 | -0.08(-0.86%) |
Mar 08, 2017 | 9.440 | 9.450 | 9.260 | 9.270 | 16,771 | -0.23(-2.42%) |
Mar 07, 2017 | 9.520 | 9.550 | 9.450 | 9.500 | 15,607 | -0.05(-0.52%) |
Mar 06, 2017 | 9.580 | 9.580 | 9.450 | 9.550 | 8,979 | -0.03(-0.31%) |
Mar 03, 2017 | 9.590 | 9.630 | 9.510 | 9.580 | 7,645 | -0.02(-0.16%) |
Mar 02, 2017 | 9.660 | 9.720 | 9.570 | 9.596 | 37,610 | -0.12(-1.28%) |
Mar 01, 2017 | 9.640 | 9.740 | 9.635 | 9.720 | 25,710 | +0.13(+1.36%) |
Feb 28, 2017 | 9.560 | 9.630 | 9.491 | 9.590 | 17,629 | +0.01(+0.10%) |
Feb 27, 2017 | 9.570 | 9.590 | 9.480 | 9.580 | 25,908 | +0.00(+0.00%) |
Feb 24, 2017 | 9.620 | 9.700 | 9.540 | 9.580 | 8,559 | -0.18(-1.84%) |
Feb 23, 2017 | 9.790 | 9.840 | 9.680 | 9.760 | 21,950 | +0.00(+0.00%) |
Feb 22, 2017 | 9.780 | 9.780 | 9.710 | 9.760 | 22,820 | -0.09(-0.93%) |
Feb 21, 2017 | 9.860 | 9.890 | 9.840 | 9.851 | 9,944 | +0.08(+0.83%) |
Feb 17, 2017 | 9.770 | 9.770 | 9.770 | 0 | -0.07(-0.71%) | |
Feb 16, 2017 | 9.970 | 9.990 | 9.830 | 9.840 | 18,193 | -0.12(-1.20%) |
Feb 15, 2017 | 9.960 | 9.960 | 9.920 | 9.960 | 10,383 | -0.02(-0.20%) |
Feb 14, 2017 | 9.960 | 10.00 | 9.880 | 9.980 | 33,288 | +0.04(+0.40%) |
Feb 13, 2017 | 9.950 | 9.950 | 9.910 | 9.940 | 5,537 | -0.01(-0.10%) |
Feb 10, 2017 | 9.990 | 10.02 | 9.900 | 9.950 | 17,239 | +0.07(+0.71%) |
Feb 09, 2017 | 9.810 | 9.892 | 9.810 | 9.880 | 8,915 | +0.10(+1.02%) |
Feb 08, 2017 | 9.750 | 9.800 | 9.601 | 9.780 | 33,456 | -0.06(-0.61%) |
Feb 07, 2017 | 9.950 | 9.950 | 9.790 | 9.840 | 21,297 | -0.12(-1.20%) |
Feb 06, 2017 | 10.05 | 10.05 | 9.950 | 9.960 | 22,080 | -0.05(-0.50%) |
Feb 03, 2017 | 10.00 | 10.08 | 9.960 | 10.01 | 12,002 | +0.07(+0.70%) |
Feb 02, 2017 | 10.01 | 10.01 | 9.890 | 9.940 | 7,060 | -0.01(-0.05%) |
Feb 01, 2017 | 9.970 | 10.00 | 9.880 | 9.945 | 29,391 | +0.08(+0.76%) |
Jan 31, 2017 | 9.830 | 9.870 | 9.760 | 9.870 | 10,021 | +0.08(+0.82%) |
Jan 30, 2017 | 9.880 | 9.890 | 9.751 | 9.790 | 46,676 | -0.10(-1.01%) |
Jan 27, 2017 | 9.910 | 9.910 | 9.850 | 9.890 | 17,738 | -0.09(-0.90%) |
Jan 26, 2017 | 10.02 | 10.08 | 9.930 | 9.980 | 34,957 | +0.03(+0.30%) |
Jan 25, 2017 | 9.860 | 10.01 | 9.860 | 9.950 | 53,471 | +0.13(+1.32%) |
Jan 24, 2017 | 9.680 | 9.850 | 9.680 | 9.820 | 9,227 | +0.15(+1.55%) |
Jan 23, 2017 | 9.690 | 9.720 | 9.650 | 9.670 | 16,009 | -0.07(-0.72%) |
Jan 20, 2017 | 9.780 | 9.780 | 9.740 | 9.740 | 5,059 | +0.02(+0.21%) |
Jan 19, 2017 | 9.750 | 9.750 | 9.700 | 9.720 | 17,800 | -0.02(-0.21%) |
Jan 18, 2017 | 9.726 | 9.810 | 9.720 | 9.740 | 9,169 | -0.12(-1.22%) |
Jan 17, 2017 | 9.830 | 9.880 | 9.830 | 9.860 | 15,865 | +0.04(+0.41%) |
Jan 13, 2017 | 9.820 | 9.820 | 9.820 | 0 | +0.03(+0.31%) | |
Jan 12, 2017 | 9.850 | 9.870 | 9.790 | 9.790 | 17,003 | -0.04(-0.41%) |
Jan 11, 2017 | 9.770 | 9.830 | 9.740 | 9.830 | 6,941 | +0.13(+1.34%) |
Jan 10, 2017 | 9.770 | 9.780 | 9.700 | 9.700 | 15,105 | -0.13(-1.32%) |
Jan 09, 2017 | 9.910 | 9.910 | 9.770 | 9.830 | 15,658 | -0.11(-1.14%) |
Jan 06, 2017 | 9.940 | 9.950 | 9.900 | 9.943 | 17,072 | +0.04(+0.43%) |
Jan 05, 2017 | 9.860 | 9.930 | 9.840 | 9.900 | 13,404 | +0.00(+0.00%) |
Jan 04, 2017 | 9.820 | 9.910 | 9.790 | 9.900 | 29,864 | +0.10(+1.02%) |