Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 9.019 | 9.040 | 9.005 | 9.040 | 141,440 | +0.01(+0.08%) |
Mar 30, 2017 | 8.991 | 9.033 | 8.977 | 9.033 | 191,977 | +0.05(+0.54%) |
Mar 29, 2017 | 8.970 | 9.026 | 8.970 | 8.984 | 211,209 | +0.01(+0.16%) |
Mar 28, 2017 | 8.998 | 9.012 | 8.970 | 8.970 | 198,499 | -0.03(-0.31%) |
Mar 27, 2017 | 8.998 | 9.019 | 8.956 | 8.998 | 272,114 | +0.01(+0.15%) |
Mar 24, 2017 | 8.970 | 8.984 | 8.956 | 8.984 | 88,387 | +0.01(+0.16%) |
Mar 23, 2017 | 8.956 | 8.977 | 8.942 | 8.970 | 187,771 | +0.03(+0.31%) |
Mar 22, 2017 | 8.942 | 8.963 | 8.939 | 8.942 | 138,003 | +0.01(+0.08%) |
Mar 21, 2017 | 8.929 | 8.942 | 8.901 | 8.935 | 156,806 | +0.01(+0.16%) |
Mar 20, 2017 | 8.894 | 8.949 | 8.889 | 8.922 | 196,381 | +0.02(+0.23%) |
Mar 17, 2017 | 8.915 | 8.926 | 8.894 | 8.901 | 139,548 | +0.00(+0.00%) |
Mar 16, 2017 | 8.908 | 8.935 | 8.873 | 8.901 | 151,495 | -0.02(-0.23%) |
Mar 15, 2017 | 8.845 | 8.922 | 8.810 | 8.922 | 78,482 | +0.07(+0.79%) |
Mar 14, 2017 | 8.824 | 8.859 | 8.803 | 8.852 | 130,674 | +0.02(+0.24%) |
Mar 13, 2017 | 8.831 | 8.838 | 8.810 | 8.831 | 118,442 | +0.00(+0.03%) |
Mar 10, 2017 | 8.836 | 8.867 | 8.807 | 8.829 | 195,755 | +0.00(+0.00%) |
Mar 09, 2017 | 8.939 | 8.939 | 8.829 | 8.829 | 185,604 | -0.12(-1.39%) |
Mar 08, 2017 | 8.898 | 8.953 | 8.884 | 8.953 | 215,805 | +0.01(+0.08%) |
Mar 07, 2017 | 8.967 | 8.967 | 8.932 | 8.946 | 133,698 | -0.02(-0.23%) |
Mar 06, 2017 | 8.953 | 8.974 | 8.950 | 8.967 | 56,254 | +0.00(+0.00%) |
Mar 03, 2017 | 8.981 | 8.988 | 8.953 | 8.967 | 305,471 | +0.00(+0.00%) |
Mar 02, 2017 | 9.009 | 9.009 | 8.967 | 8.967 | 117,523 | -0.03(-0.38%) |
Mar 01, 2017 | 9.022 | 9.050 | 9.002 | 9.002 | 402,106 | -0.08(-0.84%) |
Feb 28, 2017 | 9.078 | 9.106 | 9.057 | 9.078 | 197,704 | +0.02(+0.23%) |
Feb 27, 2017 | 9.057 | 9.071 | 9.029 | 9.057 | 100,372 | +0.00(+0.00%) |
Feb 24, 2017 | 9.050 | 9.071 | 9.036 | 9.057 | 152,013 | +0.01(+0.08%) |
Feb 23, 2017 | 9.002 | 9.050 | 8.998 | 9.050 | 150,661 | +0.06(+0.69%) |
Feb 22, 2017 | 8.981 | 9.009 | 8.960 | 8.988 | 94,211 | +0.02(+0.23%) |
Feb 21, 2017 | 8.974 | 9.002 | 8.967 | 8.967 | 176,923 | -0.03(-0.31%) |
Feb 17, 2017 | 8.995 | 8.995 | 8.995 | 0 | +0.03(+0.39%) | |
Feb 16, 2017 | 8.995 | 8.995 | 8.960 | 8.960 | 153,935 | -0.03(-0.38%) |
Feb 15, 2017 | 8.988 | 9.029 | 8.981 | 8.995 | 263,734 | -0.03(-0.31%) |
Feb 14, 2017 | 9.036 | 9.050 | 9.002 | 9.022 | 271,320 | -0.01(-0.15%) |
Feb 13, 2017 | 9.071 | 9.071 | 9.022 | 9.036 | 174,259 | -0.02(-0.20%) |
Feb 10, 2017 | 9.027 | 9.089 | 9.017 | 9.055 | 184,970 | +0.01(+0.08%) |
Feb 09, 2017 | 9.048 | 9.048 | 9.027 | 9.048 | 185,455 | +0.00(+0.00%) |
Feb 08, 2017 | 9.027 | 9.062 | 9.027 | 9.048 | 149,518 | +0.04(+0.46%) |
Feb 07, 2017 | 9.020 | 9.020 | 8.993 | 9.006 | 142,394 | +0.01(+0.15%) |
Feb 06, 2017 | 8.993 | 9.013 | 8.958 | 8.993 | 207,248 | +0.02(+0.23%) |
Feb 03, 2017 | 8.993 | 9.006 | 8.972 | 8.972 | 238,165 | +0.01(+0.15%) |
Feb 02, 2017 | 8.993 | 9.006 | 8.958 | 8.958 | 101,157 | -0.03(-0.38%) |
Feb 01, 2017 | 8.965 | 8.993 | 8.958 | 8.993 | 213,911 | +0.01(+0.08%) |
Jan 31, 2017 | 9.006 | 9.020 | 8.986 | 8.986 | 174,580 | -0.01(-0.08%) |
Jan 30, 2017 | 8.931 | 8.993 | 8.931 | 8.993 | 138,445 | +0.07(+0.77%) |
Jan 27, 2017 | 8.910 | 8.965 | 8.910 | 8.924 | 224,438 | +0.00(+0.00%) |
Jan 26, 2017 | 8.889 | 8.931 | 8.882 | 8.924 | 218,500 | +0.01(+0.15%) |
Jan 25, 2017 | 8.848 | 8.910 | 8.848 | 8.910 | 126,542 | +0.01(+0.08%) |
Jan 24, 2017 | 8.882 | 8.924 | 8.869 | 8.903 | 262,093 | +0.00(+0.00%) |
Jan 23, 2017 | 8.875 | 8.931 | 8.862 | 8.903 | 130,778 | +0.06(+0.70%) |
Jan 20, 2017 | 8.827 | 8.889 | 8.824 | 8.841 | 180,376 | -0.01(-0.16%) |
Jan 19, 2017 | 8.889 | 8.910 | 8.855 | 8.855 | 265,504 | -0.06(-0.70%) |
Jan 18, 2017 | 8.924 | 8.931 | 8.896 | 8.917 | 231,117 | -0.01(-0.08%) |
Jan 17, 2017 | 9.027 | 9.034 | 8.924 | 8.924 | 344,130 | -0.02(-0.20%) |
Jan 13, 2017 | 8.942 | 8.942 | 8.942 | 0 | +0.00(+0.00%) | |
Jan 12, 2017 | 8.956 | 8.983 | 8.935 | 8.942 | 221,656 | +0.00(+0.00%) |
Jan 11, 2017 | 8.956 | 8.962 | 8.921 | 8.942 | 125,554 | +0.00(+0.00%) |
Jan 10, 2017 | 8.949 | 8.956 | 8.921 | 8.942 | 130,292 | -0.01(-0.15%) |
Jan 09, 2017 | 8.914 | 8.962 | 8.908 | 8.956 | 132,993 | +0.04(+0.46%) |
Jan 06, 2017 | 8.832 | 8.914 | 8.805 | 8.914 | 233,582 | +0.04(+0.46%) |
Jan 05, 2017 | 8.860 | 8.880 | 8.832 | 8.873 | 166,522 | +0.06(+0.70%) |
Jan 04, 2017 | 8.791 | 8.832 | 8.777 | 8.812 | 182,442 | +0.08(+0.86%) |