Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 8.980 | 8.980 | 8.894 | 8.894 | 2,405 | +0.00(+0.00%) |
Mar 30, 2017 | 8.927 | 8.927 | 8.894 | 8.894 | 1,361 | +0.00(+0.00%) |
Mar 29, 2017 | 8.922 | 8.922 | 8.894 | 8.894 | 3,021 | +0.03(+0.32%) |
Mar 28, 2017 | 8.798 | 8.885 | 8.798 | 8.865 | 1,806 | +0.07(+0.76%) |
Mar 27, 2017 | 8.797 | 8.798 | 8.779 | 8.798 | 1,314 | -0.01(-0.11%) |
Mar 24, 2017 | 8.817 | 8.827 | 8.806 | 8.808 | 4,491 | -0.02(-0.22%) |
Mar 23, 2017 | 8.798 | 8.827 | 8.798 | 8.827 | 44,425 | +0.04(+0.44%) |
Mar 22, 2017 | 8.760 | 8.789 | 8.760 | 8.789 | 1,130 | -0.01(-0.11%) |
Mar 21, 2017 | 8.894 | 8.894 | 8.769 | 8.798 | 5,991 | -0.06(-0.67%) |
Mar 20, 2017 | 8.846 | 8.905 | 8.838 | 8.858 | 2,317 | -0.03(-0.30%) |
Mar 16, 2017 | 8.884 | 2 | +0.06(+0.65%) | |||
Mar 15, 2017 | 8.712 | 8.845 | 8.712 | 8.827 | 5,292 | +0.11(+1.32%) |
Mar 14, 2017 | 8.712 | 8.712 | 8.712 | 8.712 | 951 | -0.10(-1.08%) |
Mar 13, 2017 | 8.808 | 8.808 | 8.779 | 8.807 | 2,184 | +0.05(+0.54%) |
Mar 10, 2017 | 8.798 | 8.798 | 8.760 | 8.760 | 2,448 | +0.03(+0.33%) |
Mar 09, 2017 | 8.757 | 8.855 | 8.703 | 8.731 | 3,838 | +0.05(+0.55%) |
Mar 08, 2017 | 8.760 | 8.760 | 8.683 | 8.683 | 11,609 | -0.08(-0.87%) |
Mar 07, 2017 | 8.750 | 8.816 | 8.750 | 8.760 | 12,495 | -0.02(-0.22%) |
Mar 06, 2017 | 8.779 | 8.798 | 8.760 | 8.779 | 30,403 | -0.03(-0.33%) |
Mar 03, 2017 | 8.798 | 8.808 | 8.798 | 8.808 | 1,097 | -0.03(-0.32%) |
Mar 02, 2017 | 8.894 | 8.922 | 8.836 | 8.836 | 28,154 | -0.06(-0.65%) |
Mar 01, 2017 | 8.942 | 8.942 | 8.894 | 8.894 | 11,402 | +0.08(+0.87%) |
Feb 28, 2017 | 8.856 | 8.856 | 8.789 | 8.817 | 2,982 | +0.03(+0.32%) |
Feb 27, 2017 | 8.808 | 8.841 | 8.770 | 8.789 | 21,360 | -0.03(-0.37%) |
Feb 24, 2017 | 8.903 | 8.942 | 8.798 | 8.821 | 37,399 | -0.15(-1.66%) |
Feb 23, 2017 | 9.080 | 9.080 | 8.951 | 8.970 | 23,206 | -0.11(-1.24%) |
Feb 22, 2017 | 9.073 | 9.090 | 9.037 | 9.083 | 18,465 | -0.02(-0.20%) |
Feb 21, 2017 | 9.190 | 9.190 | 9.066 | 9.102 | 18,442 | -0.03(-0.34%) |
Feb 17, 2017 | 9.133 | 9.133 | 9.133 | 0 | -0.03(-0.31%) | |
Feb 16, 2017 | 9.200 | 9.209 | 9.162 | 9.162 | 39,310 | -0.05(-0.52%) |
Feb 15, 2017 | 9.305 | 9.305 | 9.181 | 9.209 | 35,803 | -0.02(-0.26%) |
Feb 14, 2017 | 9.295 | 9.295 | 9.233 | 9.233 | 28,270 | -0.07(-0.77%) |
Feb 13, 2017 | 9.276 | 9.334 | 9.253 | 9.305 | 26,517 | +0.13(+1.39%) |
Feb 10, 2017 | 9.028 | 9.184 | 9.028 | 9.178 | 6,589 | +0.10(+1.13%) |
Feb 09, 2017 | 9.133 | 9.133 | 9.076 | 9.076 | 3,079 | -0.07(-0.72%) |
Feb 08, 2017 | 9.138 | 9.141 | 9.104 | 9.141 | 2,984 | +0.00(+0.05%) |
Feb 07, 2017 | 9.162 | 9.162 | 9.105 | 9.137 | 2,776 | -0.01(-0.06%) |
Feb 06, 2017 | 9.229 | 9.229 | 9.116 | 9.142 | 10,834 | -0.08(-0.89%) |
Feb 03, 2017 | 9.219 | 9.295 | 9.219 | 9.225 | 6,992 | +0.01(+0.06%) |
Feb 02, 2017 | 9.343 | 9.343 | 9.219 | 9.219 | 11,288 | -0.04(-0.40%) |
Feb 01, 2017 | 9.305 | 9.305 | 9.219 | 9.256 | 4,070 | +0.06(+0.63%) |
Jan 31, 2017 | 9.286 | 9.286 | 9.171 | 9.198 | 5,364 | +0.07(+0.71%) |
Jan 30, 2017 | 9.229 | 9.229 | 9.129 | 9.133 | 6,308 | -0.10(-1.05%) |
Jan 26, 2017 | 9.230 | 1 | -0.17(-1.82%) | |||
Jan 25, 2017 | 9.439 | 9.439 | 9.391 | 9.401 | 35,693 | +0.10(+1.12%) |
Jan 24, 2017 | 9.238 | 9.343 | 9.190 | 9.296 | 39,491 | +0.19(+2.12%) |
Jan 23, 2017 | 9.028 | 9.104 | 9.028 | 9.103 | 11,246 | +0.08(+0.84%) |
Jan 20, 2017 | 8.903 | 9.028 | 8.903 | 9.028 | 9,302 | +0.16(+1.83%) |
Jan 19, 2017 | 8.970 | 8.970 | 8.849 | 8.865 | 7,887 | -0.04(-0.43%) |
Jan 18, 2017 | 9.018 | 9.018 | 8.903 | 8.903 | 2,807 | -0.10(-1.06%) |
Jan 17, 2017 | 8.913 | 8.999 | 8.913 | 8.999 | 13,065 | +0.05(+0.56%) |
Jan 13, 2017 | 8.949 | 8.949 | 8.949 | 0 | -0.04(-0.40%) | |
Jan 12, 2017 | 9.028 | 9.028 | 8.961 | 8.986 | 6,695 | +0.01(+0.07%) |
Jan 11, 2017 | 8.884 | 8.980 | 8.884 | 8.979 | 7,242 | +0.15(+1.72%) |
Jan 10, 2017 | 8.865 | 8.871 | 8.827 | 8.827 | 3,146 | -0.02(-0.22%) |
Jan 09, 2017 | 8.856 | 8.874 | 8.775 | 8.846 | 2,857 | +0.06(+0.65%) |
Jan 06, 2017 | 8.875 | 8.875 | 8.755 | 8.789 | 53,887 | -0.05(-0.59%) |
Jan 05, 2017 | 8.779 | 8.841 | 8.722 | 8.841 | 92,551 | +0.05(+0.60%) |
Jan 04, 2017 | 8.703 | 8.798 | 8.703 | 8.789 | 2,520 | +0.16(+1.88%) |