Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 10.01 | 10.01 | 9.845 | 9.862 | 182,801 | -0.06(-0.57%) |
Mar 30, 2017 | 9.963 | 9.968 | 9.901 | 9.918 | 143,042 | -0.03(-0.28%) |
Mar 29, 2017 | 9.986 | 9.991 | 9.936 | 9.946 | 103,192 | -0.04(-0.45%) |
Mar 28, 2017 | 9.918 | 10.00 | 9.918 | 9.991 | 132,502 | +0.07(+0.74%) |
Mar 27, 2017 | 9.941 | 9.969 | 9.917 | 9.918 | 78,063 | -0.04(-0.45%) |
Mar 24, 2017 | 9.896 | 9.975 | 9.896 | 9.963 | 75,333 | +0.10(+0.97%) |
Mar 23, 2017 | 9.901 | 9.907 | 9.840 | 9.868 | 116,262 | -0.03(-0.34%) |
Mar 22, 2017 | 9.879 | 9.913 | 9.840 | 9.901 | 120,529 | +0.05(+0.51%) |
Mar 21, 2017 | 9.971 | 9.980 | 9.834 | 9.851 | 102,591 | -0.09(-0.90%) |
Mar 20, 2017 | 9.958 | 9.997 | 9.918 | 9.941 | 92,565 | +0.00(+0.00%) |
Mar 17, 2017 | 9.856 | 9.952 | 9.828 | 9.941 | 78,474 | +0.10(+1.03%) |
Mar 16, 2017 | 9.834 | 9.856 | 9.814 | 9.840 | 118,095 | +0.04(+0.46%) |
Mar 15, 2017 | 9.744 | 9.817 | 9.744 | 9.795 | 132,987 | +0.07(+0.75%) |
Mar 14, 2017 | 9.823 | 9.851 | 9.722 | 9.722 | 113,712 | -0.12(-1.19%) |
Mar 13, 2017 | 9.873 | 9.935 | 9.817 | 9.840 | 95,297 | +0.00(+0.00%) |
Mar 10, 2017 | 9.868 | 9.901 | 9.806 | 9.840 | 102,838 | +0.02(+0.23%) |
Mar 09, 2017 | 10.02 | 10.02 | 9.806 | 9.817 | 151,993 | -0.18(-1.79%) |
Mar 08, 2017 | 10.04 | 10.05 | 9.991 | 9.996 | 94,201 | -0.04(-0.39%) |
Mar 07, 2017 | 10.05 | 10.06 | 10.01 | 10.04 | 82,401 | -0.03(-0.33%) |
Mar 06, 2017 | 10.07 | 10.07 | 10.03 | 10.07 | 105,074 | +0.02(+0.17%) |
Mar 03, 2017 | 10.09 | 10.11 | 10.02 | 10.05 | 135,449 | -0.03(-0.33%) |
Mar 02, 2017 | 10.09 | 10.11 | 10.05 | 10.09 | 111,477 | +0.02(+0.22%) |
Mar 01, 2017 | 10.01 | 10.08 | 9.985 | 10.06 | 87,287 | +0.11(+1.12%) |
Feb 28, 2017 | 10.04 | 10.04 | 9.929 | 9.951 | 208,552 | -0.08(-0.84%) |
Feb 27, 2017 | 9.929 | 10.04 | 9.929 | 10.04 | 97,230 | +0.08(+0.79%) |
Feb 24, 2017 | 9.901 | 10.04 | 9.884 | 9.957 | 160,721 | +0.05(+0.51%) |
Feb 23, 2017 | 9.862 | 9.912 | 9.840 | 9.907 | 88,354 | +0.06(+0.62%) |
Feb 22, 2017 | 9.800 | 9.845 | 9.778 | 9.845 | 141,741 | +0.08(+0.80%) |
Feb 21, 2017 | 9.823 | 9.840 | 9.767 | 9.767 | 89,203 | -0.05(-0.51%) |
Feb 17, 2017 | 9.817 | 9.817 | 9.817 | 0 | +0.04(+0.46%) | |
Feb 16, 2017 | 9.823 | 9.839 | 9.739 | 9.772 | 179,091 | -0.04(-0.40%) |
Feb 15, 2017 | 9.812 | 9.845 | 9.803 | 9.812 | 98,585 | +0.00(+0.00%) |
Feb 14, 2017 | 9.767 | 9.812 | 9.747 | 9.812 | 158,165 | +0.07(+0.69%) |
Feb 13, 2017 | 9.795 | 9.795 | 9.716 | 9.744 | 105,415 | +0.01(+0.11%) |
Feb 10, 2017 | 9.717 | 9.733 | 9.678 | 9.733 | 110,404 | +0.06(+0.63%) |
Feb 09, 2017 | 9.722 | 9.778 | 9.666 | 9.672 | 138,451 | -0.03(-0.29%) |
Feb 08, 2017 | 9.728 | 9.756 | 9.700 | 9.700 | 173,541 | -0.04(-0.40%) |
Feb 07, 2017 | 9.806 | 9.811 | 9.728 | 9.739 | 122,235 | -0.03(-0.34%) |
Feb 06, 2017 | 9.761 | 9.789 | 9.744 | 9.772 | 98,608 | +0.04(+0.44%) |
Feb 03, 2017 | 9.839 | 9.861 | 9.728 | 9.730 | 283,883 | -0.04(-0.43%) |
Feb 02, 2017 | 9.833 | 9.850 | 9.772 | 9.772 | 93,199 | -0.02(-0.23%) |
Feb 01, 2017 | 9.861 | 9.878 | 9.794 | 9.794 | 151,531 | -0.03(-0.28%) |
Jan 31, 2017 | 9.872 | 9.884 | 9.820 | 9.822 | 131,199 | -0.02(-0.23%) |
Jan 30, 2017 | 9.856 | 9.858 | 9.828 | 9.845 | 109,508 | -0.02(-0.23%) |
Jan 27, 2017 | 9.889 | 9.889 | 9.828 | 9.867 | 114,104 | +0.02(+0.17%) |
Jan 26, 2017 | 9.895 | 9.895 | 9.811 | 9.850 | 155,939 | +0.00(+0.00%) |
Jan 25, 2017 | 9.828 | 9.895 | 9.828 | 9.850 | 126,291 | +0.04(+0.40%) |
Jan 24, 2017 | 9.694 | 9.817 | 9.694 | 9.811 | 133,809 | +0.13(+1.38%) |
Jan 23, 2017 | 9.650 | 9.678 | 9.611 | 9.678 | 162,623 | +0.11(+1.10%) |
Jan 20, 2017 | 9.650 | 9.650 | 9.527 | 9.572 | 199,018 | -0.03(-0.29%) |
Jan 19, 2017 | 9.622 | 9.639 | 9.572 | 9.600 | 126,119 | -0.03(-0.29%) |
Jan 18, 2017 | 9.700 | 9.717 | 9.561 | 9.628 | 207,316 | -0.03(-0.35%) |
Jan 17, 2017 | 9.717 | 9.717 | 9.650 | 9.661 | 94,101 | -0.04(-0.46%) |
Jan 13, 2017 | 9.705 | 9.705 | 9.705 | 0 | +0.06(+0.63%) | |
Jan 12, 2017 | 9.672 | 9.689 | 9.633 | 9.645 | 79,756 | -0.01(-0.06%) |
Jan 11, 2017 | 9.656 | 9.661 | 9.622 | 9.650 | 88,848 | +0.06(+0.58%) |
Jan 10, 2017 | 9.661 | 9.667 | 9.575 | 9.595 | 102,176 | +0.01(+0.12%) |
Jan 09, 2017 | 9.705 | 9.966 | 9.395 | 9.584 | 326,765 | -0.11(-1.14%) |
Jan 06, 2017 | 9.650 | 9.694 | 9.617 | 9.694 | 169,618 | +0.05(+0.52%) |
Jan 05, 2017 | 9.672 | 9.678 | 9.600 | 9.645 | 102,016 | -0.01(-0.06%) |
Jan 04, 2017 | 9.650 | 9.678 | 9.628 | 9.650 | 173,910 | +0.03(+0.35%) |