Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 9.446 | 9.578 | 9.446 | 9.523 | 2,280,794 | +0.08(+0.81%) |
Mar 30, 2017 | 9.369 | 9.446 | 9.300 | 9.446 | 1,716,179 | +0.10(+1.10%) |
Mar 29, 2017 | 9.164 | 9.378 | 9.121 | 9.344 | 2,586,694 | +0.18(+1.91%) |
Mar 28, 2017 | 9.084 | 9.173 | 9.017 | 9.168 | 5,920,164 | +0.06(+0.65%) |
Mar 27, 2017 | 9.109 | 9.152 | 9.046 | 9.109 | 2,241,808 | -0.09(-1.01%) |
Mar 24, 2017 | 9.219 | 9.287 | 9.168 | 9.202 | 1,901,639 | +0.02(+0.18%) |
Mar 23, 2017 | 9.219 | 9.320 | 9.168 | 9.185 | 2,396,875 | +0.00(+0.00%) |
Mar 22, 2017 | 9.059 | 9.211 | 8.966 | 9.185 | 2,760,262 | +0.10(+1.12%) |
Mar 21, 2017 | 9.312 | 9.363 | 9.038 | 9.084 | 3,079,992 | -0.19(-2.09%) |
Mar 20, 2017 | 9.413 | 9.489 | 9.257 | 9.278 | 1,678,348 | -0.17(-1.79%) |
Mar 17, 2017 | 9.430 | 9.485 | 9.295 | 9.447 | 4,635,446 | +0.04(+0.45%) |
Mar 16, 2017 | 9.337 | 9.456 | 9.304 | 9.405 | 4,052,668 | +0.06(+0.63%) |
Mar 15, 2017 | 9.160 | 9.413 | 9.143 | 9.346 | 2,586,338 | +0.24(+2.60%) |
Mar 14, 2017 | 9.059 | 9.152 | 8.991 | 9.109 | 1,207,775 | +0.04(+0.47%) |
Mar 13, 2017 | 9.143 | 9.223 | 9.050 | 9.067 | 2,044,996 | -0.06(-0.65%) |
Mar 10, 2017 | 9.092 | 9.202 | 9.033 | 9.126 | 2,816,570 | +0.03(+0.37%) |
Mar 09, 2017 | 9.194 | 9.282 | 9.050 | 9.092 | 2,449,813 | -0.09(-1.01%) |
Mar 08, 2017 | 9.211 | 9.312 | 9.050 | 9.185 | 3,208,682 | -0.06(-0.64%) |
Mar 07, 2017 | 9.304 | 9.304 | 9.143 | 9.244 | 1,985,589 | -0.05(-0.55%) |
Mar 06, 2017 | 9.109 | 9.304 | 9.097 | 9.295 | 1,729,995 | +0.14(+1.47%) |
Mar 03, 2017 | 9.194 | 9.312 | 9.042 | 9.160 | 2,830,257 | -0.12(-1.27%) |
Mar 02, 2017 | 9.337 | 9.363 | 9.185 | 9.278 | 1,935,515 | -0.09(-0.99%) |
Mar 01, 2017 | 9.304 | 9.498 | 9.295 | 9.371 | 3,081,827 | +0.19(+2.12%) |
Feb 28, 2017 | 9.413 | 9.430 | 9.109 | 9.177 | 3,860,941 | -0.28(-2.95%) |
Feb 27, 2017 | 9.413 | 9.548 | 9.396 | 9.456 | 3,640,374 | +0.03(+0.36%) |
Feb 24, 2017 | 9.388 | 9.456 | 9.261 | 9.422 | 3,675,438 | +0.03(+0.27%) |
Feb 23, 2017 | 9.607 | 9.607 | 9.354 | 9.396 | 5,056,580 | -0.21(-2.20%) |
Feb 22, 2017 | 9.607 | 9.793 | 9.320 | 9.607 | 5,369,797 | -0.09(-0.96%) |
Feb 21, 2017 | 9.540 | 9.726 | 9.506 | 9.700 | 3,191,215 | +0.20(+2.13%) |
Feb 17, 2017 | 9.498 | 9.498 | 9.498 | 0 | -0.06(-0.62%) | |
Feb 16, 2017 | 9.683 | 9.760 | 9.540 | 9.557 | 2,249,667 | -0.12(-1.22%) |
Feb 15, 2017 | 9.624 | 9.721 | 9.481 | 9.675 | 2,081,290 | -0.02(-0.17%) |
Feb 14, 2017 | 9.574 | 9.717 | 9.502 | 9.692 | 2,983,234 | +0.06(+0.61%) |
Feb 13, 2017 | 9.599 | 9.658 | 9.548 | 9.633 | 1,865,355 | +0.09(+0.97%) |
Feb 10, 2017 | 9.599 | 9.599 | 9.508 | 9.540 | 2,234,407 | +0.00(+0.00%) |
Feb 09, 2017 | 9.472 | 9.607 | 9.413 | 9.540 | 3,830,652 | +0.09(+0.98%) |
Feb 08, 2017 | 9.456 | 9.481 | 9.304 | 9.447 | 2,889,118 | -0.01(-0.09%) |
Feb 07, 2017 | 9.548 | 9.658 | 9.422 | 9.456 | 2,021,499 | -0.07(-0.71%) |
Feb 06, 2017 | 9.565 | 9.624 | 9.460 | 9.523 | 1,815,494 | -0.04(-0.44%) |
Feb 03, 2017 | 9.557 | 9.633 | 9.472 | 9.565 | 2,343,335 | +0.11(+1.16%) |
Feb 02, 2017 | 9.456 | 9.531 | 9.413 | 9.456 | 2,250,467 | -0.03(-0.27%) |
Feb 01, 2017 | 9.565 | 9.721 | 9.439 | 9.481 | 2,645,336 | -0.03(-0.35%) |
Jan 31, 2017 | 9.591 | 9.633 | 9.472 | 9.515 | 4,186,057 | -0.07(-0.70%) |
Jan 30, 2017 | 9.869 | 9.903 | 9.531 | 9.582 | 3,066,298 | -0.40(-3.98%) |
Jan 27, 2017 | 10.10 | 10.13 | 9.878 | 9.979 | 2,664,687 | -0.11(-1.09%) |
Jan 26, 2017 | 9.920 | 10.13 | 9.886 | 10.09 | 4,097,992 | +0.18(+1.79%) |
Jan 25, 2017 | 9.751 | 9.911 | 9.692 | 9.911 | 2,909,114 | +0.19(+2.00%) |
Jan 24, 2017 | 9.726 | 9.819 | 9.667 | 9.717 | 1,960,158 | +0.03(+0.35%) |
Jan 23, 2017 | 9.624 | 9.726 | 9.565 | 9.683 | 1,832,025 | +0.08(+0.79%) |
Jan 20, 2017 | 9.624 | 9.726 | 9.574 | 9.607 | 1,453,681 | -0.01(-0.09%) |
Jan 19, 2017 | 9.751 | 9.776 | 9.574 | 9.616 | 1,713,026 | -0.11(-1.13%) |
Jan 18, 2017 | 9.650 | 9.759 | 9.574 | 9.726 | 2,699,062 | +0.10(+1.05%) |
Jan 17, 2017 | 9.624 | 9.667 | 9.481 | 9.624 | 3,152,868 | +0.05(+0.53%) |
Jan 13, 2017 | 9.574 | 9.574 | 9.574 | 0 | +0.05(+0.53%) | |
Jan 12, 2017 | 9.472 | 9.540 | 9.304 | 9.523 | 3,570,111 | +0.00(+0.00%) |
Jan 11, 2017 | 9.515 | 9.633 | 9.468 | 9.523 | 4,055,563 | +0.04(+0.45%) |
Jan 10, 2017 | 9.523 | 9.667 | 9.456 | 9.481 | 3,984,082 | +0.01(+0.09%) |
Jan 09, 2017 | 9.540 | 9.557 | 9.346 | 9.472 | 3,751,696 | -0.05(-0.53%) |
Jan 06, 2017 | 9.743 | 9.768 | 9.472 | 9.523 | 5,998,530 | -0.22(-2.25%) |
Jan 05, 2017 | 10.02 | 10.10 | 9.688 | 9.743 | 4,702,746 | -0.32(-3.19%) |
Jan 04, 2017 | 9.903 | 10.10 | 9.819 | 10.06 | 4,465,521 | +0.22(+2.23%) |