Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 9.954 | 9.999 | 9.906 | 9.974 | 456,783 | -0.04(-0.45%) |
Mar 30, 2017 | 10.03 | 10.05 | 9.999 | 10.02 | 525,059 | -0.06(-0.57%) |
Mar 29, 2017 | 10.04 | 10.08 | 10.01 | 10.08 | 728,915 | -0.08(-0.76%) |
Mar 28, 2017 | 10.17 | 10.21 | 10.15 | 10.15 | 523,045 | -0.11(-1.06%) |
Mar 27, 2017 | 10.28 | 10.29 | 10.24 | 10.26 | 465,541 | +0.12(+1.14%) |
Mar 24, 2017 | 10.17 | 10.17 | 10.10 | 10.15 | 488,816 | -0.04(-0.44%) |
Mar 23, 2017 | 10.09 | 10.26 | 10.08 | 10.19 | 558,666 | -0.05(-0.50%) |
Mar 22, 2017 | 10.19 | 10.26 | 10.19 | 10.24 | 476,958 | +0.08(+0.76%) |
Mar 21, 2017 | 10.27 | 10.29 | 10.12 | 10.17 | 505,250 | +0.00(+0.00%) |
Mar 20, 2017 | 10.27 | 10.27 | 10.15 | 10.17 | 496,932 | -0.02(-0.19%) |
Mar 17, 2017 | 10.19 | 10.25 | 10.14 | 10.19 | 970,974 | +0.05(+0.51%) |
Mar 16, 2017 | 10.08 | 10.14 | 10.07 | 10.13 | 947,122 | +0.13(+1.28%) |
Mar 15, 2017 | 9.858 | 10.01 | 9.839 | 10.01 | 826,779 | +0.11(+1.10%) |
Mar 14, 2017 | 9.922 | 9.948 | 9.884 | 9.897 | 913,659 | -0.12(-1.22%) |
Mar 13, 2017 | 10.09 | 10.10 | 10.01 | 10.02 | 856,614 | -0.06(-0.57%) |
Mar 10, 2017 | 10.09 | 10.11 | 10.04 | 10.08 | 1,095,572 | +0.16(+1.62%) |
Mar 09, 2017 | 9.929 | 9.935 | 9.884 | 9.916 | 1,888,083 | +0.24(+2.52%) |
Mar 08, 2017 | 9.717 | 9.723 | 9.666 | 9.672 | 492,166 | -0.01(-0.13%) |
Mar 07, 2017 | 9.730 | 9.752 | 9.666 | 9.685 | 2,566,775 | -0.10(-1.05%) |
Mar 06, 2017 | 9.800 | 9.800 | 9.749 | 9.788 | 1,162,390 | -0.04(-0.39%) |
Mar 03, 2017 | 9.794 | 9.845 | 9.711 | 9.826 | 1,112,088 | +0.20(+2.07%) |
Mar 02, 2017 | 9.653 | 9.723 | 9.589 | 9.627 | 1,277,636 | -0.10(-0.99%) |
Mar 01, 2017 | 9.691 | 9.775 | 9.691 | 9.723 | 520,687 | +0.06(+0.66%) |
Feb 28, 2017 | 9.704 | 9.720 | 9.653 | 9.659 | 840,869 | -0.04(-0.40%) |
Feb 27, 2017 | 9.717 | 9.738 | 9.672 | 9.698 | 741,361 | -0.11(-1.11%) |
Feb 24, 2017 | 9.832 | 9.852 | 9.781 | 9.807 | 1,255,385 | -0.21(-2.11%) |
Feb 23, 2017 | 10.02 | 10.03 | 9.922 | 10.02 | 1,808,793 | +0.04(+0.45%) |
Feb 22, 2017 | 9.768 | 9.987 | 9.736 | 9.974 | 2,623,561 | +0.12(+1.24%) |
Feb 21, 2017 | 9.826 | 9.865 | 9.783 | 9.852 | 867,704 | -0.01(-0.13%) |
Feb 17, 2017 | 9.865 | 9.865 | 9.865 | 0 | -0.19(-1.85%) | |
Feb 16, 2017 | 10.04 | 10.07 | 10.02 | 10.05 | 503,557 | +0.12(+1.16%) |
Feb 15, 2017 | 9.884 | 9.961 | 9.877 | 9.935 | 701,025 | +0.04(+0.39%) |
Feb 14, 2017 | 9.909 | 9.942 | 9.839 | 9.897 | 813,225 | -0.02(-0.19%) |
Feb 13, 2017 | 9.890 | 9.922 | 9.820 | 9.916 | 1,521,632 | +0.03(+0.32%) |
Feb 10, 2017 | 9.832 | 9.890 | 9.807 | 9.884 | 377,331 | -0.03(-0.26%) |
Feb 09, 2017 | 9.916 | 9.951 | 9.871 | 9.909 | 562,370 | +0.04(+0.46%) |
Feb 08, 2017 | 9.788 | 9.871 | 9.755 | 9.865 | 790,391 | +0.08(+0.79%) |
Feb 07, 2017 | 9.743 | 9.788 | 9.698 | 9.788 | 1,055,523 | -0.10(-0.97%) |
Feb 06, 2017 | 9.877 | 9.909 | 9.839 | 9.884 | 890,873 | -0.08(-0.84%) |
Feb 03, 2017 | 9.942 | 9.980 | 9.916 | 9.967 | 328,280 | +0.04(+0.45%) |
Feb 02, 2017 | 9.993 | 10.03 | 9.877 | 9.922 | 330,784 | +0.04(+0.45%) |
Feb 01, 2017 | 9.916 | 9.929 | 9.813 | 9.877 | 378,493 | -0.10(-1.03%) |
Jan 31, 2017 | 9.993 | 10.03 | 9.929 | 9.980 | 524,958 | +0.11(+1.11%) |
Jan 30, 2017 | 9.807 | 9.903 | 9.788 | 9.871 | 674,160 | -0.06(-0.58%) |
Jan 27, 2017 | 9.897 | 9.954 | 9.871 | 9.929 | 601,825 | -0.06(-0.58%) |
Jan 26, 2017 | 9.974 | 10.01 | 9.916 | 9.987 | 644,100 | -0.05(-0.51%) |
Jan 25, 2017 | 10.05 | 10.06 | 9.967 | 10.04 | 660,383 | -0.04(-0.45%) |
Jan 24, 2017 | 10.06 | 10.10 | 10.04 | 10.08 | 551,115 | -0.11(-1.07%) |
Jan 23, 2017 | 10.15 | 10.20 | 10.10 | 10.19 | 450,336 | +0.01(+0.06%) |
Jan 20, 2017 | 10.14 | 10.20 | 10.12 | 10.19 | 487,705 | +0.06(+0.57%) |
Jan 19, 2017 | 10.17 | 10.20 | 10.08 | 10.13 | 690,237 | -0.06(-0.63%) |
Jan 18, 2017 | 10.22 | 10.26 | 10.17 | 10.19 | 832,935 | -0.12(-1.12%) |
Jan 17, 2017 | 10.19 | 10.34 | 10.17 | 10.31 | 804,749 | +0.12(+1.13%) |
Jan 13, 2017 | 10.19 | 10.19 | 10.19 | 0 | +0.08(+0.83%) | |
Jan 12, 2017 | 9.961 | 10.12 | 9.954 | 10.11 | 513,187 | +0.18(+1.81%) |
Jan 11, 2017 | 9.794 | 9.961 | 9.788 | 9.929 | 417,633 | +0.06(+0.65%) |
Jan 10, 2017 | 9.845 | 9.922 | 9.832 | 9.865 | 555,505 | -0.12(-1.22%) |
Jan 09, 2017 | 9.948 | 10.04 | 9.935 | 9.987 | 835,129 | +0.00(+0.00%) |
Jan 06, 2017 | 9.967 | 10.01 | 9.948 | 9.987 | 449,812 | -0.08(-0.83%) |
Jan 05, 2017 | 9.897 | 10.08 | 9.897 | 10.07 | 521,876 | +0.21(+2.15%) |
Jan 04, 2017 | 9.820 | 9.882 | 9.799 | 9.858 | 428,370 | +0.11(+1.12%) |