Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 9.160 | 9.339 | 9.150 | 9.280 | 12,114 | +0.09(+0.93%) |
Mar 30, 2017 | 9.212 | 9.300 | 9.190 | 9.195 | 18,101 | -0.00(-0.00%) |
Mar 29, 2017 | 9.205 | 9.228 | 9.070 | 9.195 | 23,483 | -0.00(-0.01%) |
Mar 28, 2017 | 9.367 | 9.393 | 9.174 | 9.196 | 20,519 | -0.16(-1.72%) |
Mar 27, 2017 | 9.331 | 9.387 | 9.239 | 9.357 | 10,324 | +0.16(+1.71%) |
Mar 24, 2017 | 9.061 | 9.261 | 9.060 | 9.200 | 46,177 | +0.07(+0.77%) |
Mar 23, 2017 | 9.465 | 9.470 | 9.070 | 9.130 | 34,519 | -0.37(-3.89%) |
Mar 22, 2017 | 9.550 | 9.684 | 9.499 | 9.500 | 26,051 | -0.02(-0.24%) |
Mar 21, 2017 | 9.690 | 9.800 | 9.496 | 9.523 | 35,558 | -0.14(-1.41%) |
Mar 20, 2017 | 9.697 | 9.765 | 9.600 | 9.659 | 12,313 | -0.07(-0.74%) |
Mar 17, 2017 | 10.00 | 10.00 | 9.730 | 9.730 | 15,432 | -0.18(-1.81%) |
Mar 16, 2017 | 9.789 | 9.984 | 9.789 | 9.910 | 37,216 | +0.07(+0.74%) |
Mar 15, 2017 | 9.616 | 9.884 | 9.504 | 9.837 | 43,207 | +0.26(+2.71%) |
Mar 14, 2017 | 9.650 | 9.750 | 9.500 | 9.577 | 56,904 | -0.09(-0.92%) |
Mar 13, 2017 | 9.182 | 9.761 | 9.155 | 9.666 | 100,243 | +0.70(+7.76%) |
Mar 10, 2017 | 8.404 | 8.998 | 8.397 | 8.970 | 30,431 | +0.65(+7.80%) |
Mar 09, 2017 | 8.690 | 8.800 | 8.300 | 8.321 | 56,392 | -0.45(-5.08%) |
Mar 08, 2017 | 8.808 | 8.900 | 8.709 | 8.767 | 33,308 | -0.09(-1.05%) |
Mar 07, 2017 | 9.280 | 9.300 | 8.860 | 8.860 | 28,338 | -0.38(-4.11%) |
Mar 06, 2017 | 9.396 | 9.400 | 9.050 | 9.240 | 27,213 | -0.17(-1.81%) |
Mar 03, 2017 | 9.295 | 9.419 | 9.260 | 9.410 | 24,732 | +0.18(+2.00%) |
Mar 02, 2017 | 9.580 | 9.585 | 9.207 | 9.226 | 34,908 | -0.35(-3.69%) |
Mar 01, 2017 | 9.765 | 9.765 | 9.461 | 9.579 | 29,489 | -0.22(-2.26%) |
Feb 28, 2017 | 9.690 | 9.999 | 9.600 | 9.800 | 22,678 | +0.05(+0.51%) |
Feb 27, 2017 | 9.727 | 10.00 | 9.727 | 9.750 | 38,833 | +0.00(+0.00%) |
Feb 24, 2017 | 9.376 | 9.750 | 9.315 | 9.750 | 76,413 | +0.79(+8.79%) |
Feb 23, 2017 | 9.150 | 9.150 | 8.950 | 8.963 | 28,692 | -0.11(-1.18%) |
Feb 22, 2017 | 9.100 | 9.152 | 8.880 | 9.070 | 29,310 | -0.09(-0.96%) |
Feb 21, 2017 | 9.090 | 9.284 | 8.890 | 9.158 | 30,681 | +0.07(+0.75%) |
Feb 17, 2017 | 9.090 | 9.090 | 9.090 | 0 | -0.12(-1.31%) | |
Feb 16, 2017 | 9.330 | 9.400 | 9.211 | 9.211 | 23,764 | -0.06(-0.64%) |
Feb 15, 2017 | 9.417 | 9.470 | 9.250 | 9.270 | 30,506 | -0.03(-0.32%) |
Feb 14, 2017 | 9.418 | 9.479 | 9.151 | 9.300 | 50,378 | -0.03(-0.32%) |
Feb 13, 2017 | 9.193 | 9.350 | 9.110 | 9.330 | 91,019 | +0.21(+2.26%) |
Feb 10, 2017 | 8.950 | 9.147 | 8.940 | 9.123 | 35,693 | +0.25(+2.82%) |
Feb 09, 2017 | 8.940 | 9.050 | 8.630 | 8.873 | 45,691 | +0.36(+4.17%) |
Feb 08, 2017 | 8.400 | 8.552 | 8.400 | 8.518 | 39,431 | +0.10(+1.20%) |
Feb 07, 2017 | 8.347 | 8.420 | 8.340 | 8.417 | 30,872 | -0.05(-0.62%) |
Feb 06, 2017 | 8.672 | 8.860 | 8.359 | 8.469 | 97,113 | -0.38(-4.30%) |
Feb 03, 2017 | 8.980 | 8.998 | 8.700 | 8.850 | 61,051 | -0.11(-1.23%) |
Feb 02, 2017 | 9.141 | 9.141 | 8.940 | 8.960 | 29,345 | -0.15(-1.65%) |
Feb 01, 2017 | 9.029 | 9.180 | 9.006 | 9.110 | 9,448 | +0.11(+1.19%) |
Jan 31, 2017 | 8.792 | 9.007 | 8.741 | 9.002 | 11,466 | +0.25(+2.90%) |
Jan 30, 2017 | 8.895 | 8.982 | 8.748 | 8.749 | 24,599 | -0.16(-1.79%) |
Jan 27, 2017 | 8.950 | 8.970 | 8.840 | 8.908 | 13,984 | -0.08(-0.91%) |
Jan 26, 2017 | 9.140 | 9.140 | 8.949 | 8.990 | 21,284 | -0.13(-1.41%) |
Jan 25, 2017 | 8.840 | 9.118 | 8.840 | 9.118 | 17,959 | +0.38(+4.33%) |
Jan 24, 2017 | 8.500 | 8.899 | 8.470 | 8.740 | 46,540 | +0.11(+1.27%) |
Jan 23, 2017 | 8.945 | 8.960 | 8.595 | 8.630 | 50,648 | -0.23(-2.64%) |
Jan 20, 2017 | 9.001 | 8.988 | 8.860 | 8.864 | 18,407 | -0.12(-1.29%) |
Jan 19, 2017 | 8.652 | 9.070 | 8.652 | 8.980 | 16,264 | +0.19(+2.16%) |
Jan 18, 2017 | 9.330 | 9.330 | 8.641 | 8.790 | 27,190 | -0.39(-4.26%) |
Jan 17, 2017 | 9.251 | 9.420 | 9.100 | 9.181 | 28,263 | -0.03(-0.31%) |
Jan 13, 2017 | 9.210 | 9.210 | 9.210 | 0 | -0.32(-3.36%) | |
Jan 12, 2017 | 9.450 | 9.530 | 9.450 | 9.530 | 18,823 | +0.10(+1.06%) |
Jan 11, 2017 | 9.514 | 9.514 | 9.295 | 9.430 | 25,416 | +0.03(+0.32%) |
Jan 10, 2017 | 9.459 | 9.470 | 9.180 | 9.400 | 26,362 | +0.28(+3.12%) |
Jan 09, 2017 | 9.326 | 9.350 | 9.080 | 9.116 | 17,251 | -0.20(-2.19%) |
Jan 06, 2017 | 9.407 | 9.590 | 9.130 | 9.320 | 25,148 | -0.12(-1.27%) |
Jan 05, 2017 | 9.247 | 9.620 | 9.190 | 9.440 | 43,278 | +0.25(+2.72%) |
Jan 04, 2017 | 9.091 | 9.252 | 8.900 | 9.190 | 25,779 | +0.25(+2.78%) |