Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 10.12 | 10.37 | 10.03 | 10.34 | 115,261 | +0.24(+2.39%) |
Mar 30, 2017 | 10.15 | 10.26 | 10.10 | 10.10 | 131,618 | -0.01(-0.06%) |
Mar 29, 2017 | 10.14 | 10.21 | 10.01 | 10.11 | 327,173 | +0.01(+0.12%) |
Mar 28, 2017 | 10.08 | 10.24 | 10.05 | 10.10 | 97,664 | +0.02(+0.18%) |
Mar 27, 2017 | 10.15 | 10.16 | 9.897 | 10.08 | 181,236 | -0.11(-1.10%) |
Mar 24, 2017 | 9.990 | 10.35 | 9.916 | 10.19 | 396,168 | +0.27(+2.69%) |
Mar 23, 2017 | 9.941 | 10.05 | 9.872 | 9.922 | 156,718 | +0.02(+0.19%) |
Mar 22, 2017 | 9.897 | 9.978 | 9.779 | 9.903 | 141,219 | -0.01(-0.06%) |
Mar 21, 2017 | 9.972 | 10.07 | 9.730 | 9.910 | 215,932 | -0.04(-0.44%) |
Mar 20, 2017 | 9.972 | 10.11 | 9.860 | 9.953 | 148,852 | -0.02(-0.19%) |
Mar 17, 2017 | 10.19 | 10.24 | 9.972 | 9.972 | 326,008 | -0.20(-2.01%) |
Mar 16, 2017 | 10.23 | 10.31 | 10.11 | 10.18 | 461,754 | -0.01(-0.06%) |
Mar 15, 2017 | 10.14 | 10.36 | 10.06 | 10.18 | 499,240 | +0.13(+1.30%) |
Mar 14, 2017 | 10.01 | 10.26 | 9.854 | 10.05 | 301,693 | +0.00(+0.00%) |
Mar 13, 2017 | 10.01 | 10.13 | 9.972 | 10.05 | 242,890 | +0.09(+0.93%) |
Mar 10, 2017 | 10.00 | 10.09 | 9.910 | 9.959 | 192,614 | +0.04(+0.37%) |
Mar 09, 2017 | 9.922 | 9.972 | 9.798 | 9.922 | 444,321 | -0.06(-0.56%) |
Mar 08, 2017 | 9.990 | 10.06 | 9.928 | 9.978 | 426,596 | -0.09(-0.92%) |
Mar 07, 2017 | 10.03 | 10.14 | 9.934 | 10.07 | 492,922 | +0.02(+0.25%) |
Mar 06, 2017 | 9.990 | 10.06 | 9.879 | 10.05 | 323,678 | +0.01(+0.06%) |
Mar 03, 2017 | 10.13 | 10.19 | 10.03 | 10.04 | 280,290 | -0.02(-0.18%) |
Mar 02, 2017 | 10.04 | 10.19 | 9.978 | 10.06 | 1,286,059 | -0.02(-0.18%) |
Mar 01, 2017 | 10.15 | 10.18 | 9.984 | 10.08 | 360,580 | -0.04(-0.37%) |
Feb 28, 2017 | 9.953 | 10.15 | 9.885 | 10.11 | 467,305 | +0.19(+1.94%) |
Feb 27, 2017 | 9.854 | 9.959 | 9.823 | 9.922 | 283,762 | +0.07(+0.69%) |
Feb 24, 2017 | 9.972 | 10.00 | 9.780 | 9.854 | 341,279 | -0.10(-1.00%) |
Feb 23, 2017 | 10.05 | 10.23 | 9.916 | 9.953 | 541,112 | +0.06(+0.56%) |
Feb 22, 2017 | 10.16 | 10.19 | 9.798 | 9.897 | 617,659 | -0.30(-2.98%) |
Feb 21, 2017 | 10.26 | 10.53 | 10.18 | 10.20 | 397,199 | -0.17(-1.61%) |
Feb 17, 2017 | 10.37 | 10.37 | 10.37 | 0 | +0.07(+0.66%) | |
Feb 16, 2017 | 10.50 | 10.57 | 10.26 | 10.30 | 569,294 | -0.19(-1.84%) |
Feb 15, 2017 | 10.51 | 10.55 | 10.34 | 10.49 | 415,974 | +0.02(+0.17%) |
Feb 14, 2017 | 10.48 | 10.56 | 10.29 | 10.48 | 502,583 | +0.01(+0.12%) |
Feb 13, 2017 | 10.24 | 10.46 | 10.07 | 10.46 | 814,975 | +0.30(+2.99%) |
Feb 10, 2017 | 10.34 | 10.35 | 10.13 | 10.16 | 380,507 | -0.06(-0.59%) |
Feb 09, 2017 | 10.16 | 10.34 | 10.13 | 10.22 | 281,362 | +0.12(+1.20%) |
Feb 08, 2017 | 9.970 | 10.14 | 9.836 | 10.10 | 119,530 | +0.06(+0.61%) |
Feb 07, 2017 | 10.05 | 10.14 | 9.988 | 10.04 | 189,993 | -0.07(-0.66%) |
Feb 06, 2017 | 10.35 | 10.39 | 9.982 | 10.10 | 226,873 | -0.26(-2.47%) |
Feb 03, 2017 | 10.14 | 10.41 | 10.01 | 10.36 | 508,778 | +0.29(+2.90%) |
Feb 02, 2017 | 9.824 | 10.14 | 9.776 | 10.07 | 691,085 | +0.21(+2.10%) |
Feb 01, 2017 | 9.934 | 10.04 | 9.739 | 9.861 | 446,430 | +0.01(+0.06%) |
Jan 31, 2017 | 9.915 | 10.04 | 9.666 | 9.855 | 317,140 | -0.05(-0.49%) |
Jan 30, 2017 | 9.958 | 9.958 | 9.745 | 9.903 | 403,497 | -0.10(-1.03%) |
Jan 27, 2017 | 9.995 | 10.16 | 9.794 | 10.01 | 391,529 | -0.02(-0.24%) |
Jan 26, 2017 | 9.915 | 10.10 | 9.909 | 10.03 | 383,369 | +0.17(+1.73%) |
Jan 25, 2017 | 9.733 | 9.909 | 9.648 | 9.861 | 573,168 | +0.14(+1.44%) |
Jan 24, 2017 | 9.721 | 9.812 | 9.623 | 9.721 | 547,762 | +0.04(+0.44%) |
Jan 23, 2017 | 9.782 | 9.824 | 9.611 | 9.678 | 331,775 | -0.05(-0.50%) |
Jan 20, 2017 | 9.824 | 9.861 | 9.684 | 9.727 | 174,773 | -0.02(-0.25%) |
Jan 19, 2017 | 9.763 | 9.776 | 9.690 | 9.751 | 267,570 | -0.01(-0.12%) |
Jan 18, 2017 | 9.599 | 9.794 | 9.532 | 9.763 | 204,101 | +0.10(+1.01%) |
Jan 17, 2017 | 9.678 | 9.747 | 9.611 | 9.666 | 149,206 | -0.01(-0.13%) |
Jan 13, 2017 | 9.678 | 9.678 | 9.678 | 0 | +0.00(+0.00%) | |
Jan 12, 2017 | 9.727 | 9.769 | 9.572 | 9.678 | 260,609 | +0.01(+0.06%) |
Jan 11, 2017 | 9.733 | 9.763 | 9.587 | 9.672 | 279,901 | +0.20(+2.12%) |
Jan 10, 2017 | 9.776 | 9.776 | 9.447 | 9.471 | 237,087 | -0.24(-2.50%) |
Jan 09, 2017 | 9.842 | 9.842 | 9.672 | 9.715 | 177,660 | -0.13(-1.30%) |
Jan 06, 2017 | 9.824 | 9.885 | 9.739 | 9.842 | 314,564 | +0.05(+0.50%) |
Jan 05, 2017 | 9.776 | 9.849 | 9.672 | 9.794 | 323,355 | +0.01(+0.12%) |
Jan 04, 2017 | 9.739 | 9.853 | 9.617 | 9.782 | 401,488 | +0.10(+1.01%) |