Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 8.920 | 8.948 | 8.893 | 8.948 | 111,986 | +0.02(+0.24%) |
Mar 30, 2017 | 8.834 | 8.931 | 8.785 | 8.926 | 276,296 | +0.10(+1.17%) |
Mar 29, 2017 | 8.790 | 8.855 | 8.747 | 8.823 | 172,178 | +0.03(+0.31%) |
Mar 28, 2017 | 8.807 | 8.850 | 8.752 | 8.796 | 130,778 | +0.00(+0.00%) |
Mar 27, 2017 | 8.736 | 8.855 | 8.736 | 8.796 | 65,380 | +0.03(+0.31%) |
Mar 24, 2017 | 8.769 | 8.812 | 8.736 | 8.769 | 132,871 | +0.04(+0.44%) |
Mar 23, 2017 | 8.877 | 8.910 | 8.714 | 8.730 | 194,288 | -0.13(-1.47%) |
Mar 22, 2017 | 8.915 | 8.933 | 8.779 | 8.861 | 184,583 | -0.06(-0.67%) |
Mar 21, 2017 | 9.035 | 9.035 | 8.883 | 8.921 | 135,160 | -0.07(-0.73%) |
Mar 20, 2017 | 8.986 | 9.073 | 8.937 | 8.986 | 137,535 | +0.03(+0.36%) |
Mar 17, 2017 | 9.002 | 9.046 | 8.937 | 8.953 | 132,190 | -0.03(-0.36%) |
Mar 16, 2017 | 9.013 | 9.013 | 8.905 | 8.986 | 119,051 | -0.03(-0.36%) |
Mar 15, 2017 | 8.840 | 9.051 | 8.840 | 9.018 | 267,869 | +0.17(+1.95%) |
Mar 14, 2017 | 8.727 | 8.845 | 8.716 | 8.845 | 245,493 | +0.10(+1.11%) |
Mar 13, 2017 | 8.689 | 8.754 | 8.680 | 8.748 | 349,050 | +0.08(+0.93%) |
Mar 10, 2017 | 8.603 | 8.689 | 8.597 | 8.667 | 369,985 | +0.10(+1.20%) |
Mar 09, 2017 | 8.630 | 8.630 | 8.549 | 8.565 | 180,683 | -0.08(-0.87%) |
Mar 08, 2017 | 8.689 | 8.716 | 8.624 | 8.640 | 110,280 | -0.06(-0.74%) |
Mar 07, 2017 | 8.667 | 8.705 | 8.657 | 8.705 | 85,200 | +0.03(+0.31%) |
Mar 06, 2017 | 8.694 | 8.705 | 8.657 | 8.678 | 112,677 | -0.03(-0.31%) |
Mar 03, 2017 | 8.657 | 8.711 | 8.651 | 8.705 | 204,545 | +0.05(+0.62%) |
Mar 02, 2017 | 8.732 | 8.732 | 8.651 | 8.651 | 78,650 | -0.09(-0.99%) |
Mar 01, 2017 | 8.711 | 8.743 | 8.700 | 8.738 | 257,668 | +0.08(+0.94%) |
Feb 28, 2017 | 8.597 | 8.657 | 8.581 | 8.657 | 128,301 | +0.06(+0.75%) |
Feb 27, 2017 | 8.613 | 8.613 | 8.576 | 8.592 | 121,095 | -0.01(-0.13%) |
Feb 24, 2017 | 8.581 | 8.608 | 8.570 | 8.603 | 79,530 | +0.01(+0.13%) |
Feb 23, 2017 | 8.597 | 8.630 | 8.576 | 8.592 | 210,952 | +0.02(+0.25%) |
Feb 22, 2017 | 8.554 | 8.570 | 8.549 | 8.570 | 156,271 | +0.02(+0.19%) |
Feb 21, 2017 | 8.500 | 8.554 | 8.495 | 8.554 | 132,387 | +0.06(+0.76%) |
Feb 17, 2017 | 8.489 | 8.489 | 8.489 | 0 | +0.01(+0.06%) | |
Feb 16, 2017 | 8.565 | 8.597 | 8.484 | 8.484 | 162,775 | -0.10(-1.13%) |
Feb 15, 2017 | 8.559 | 8.608 | 8.536 | 8.581 | 194,951 | +0.04(+0.44%) |
Feb 14, 2017 | 8.527 | 8.549 | 8.514 | 8.543 | 167,098 | +0.02(+0.19%) |
Feb 13, 2017 | 8.565 | 8.565 | 8.495 | 8.527 | 152,934 | -0.01(-0.06%) |
Feb 10, 2017 | 8.559 | 8.559 | 8.506 | 8.532 | 236,700 | -0.02(-0.19%) |
Feb 09, 2017 | 8.597 | 8.650 | 8.516 | 8.549 | 246,904 | -0.04(-0.44%) |
Feb 08, 2017 | 8.565 | 8.586 | 8.543 | 8.586 | 187,269 | +0.02(+0.25%) |
Feb 07, 2017 | 8.522 | 8.565 | 8.506 | 8.565 | 185,898 | +0.04(+0.50%) |
Feb 06, 2017 | 8.565 | 8.567 | 8.506 | 8.522 | 140,489 | -0.05(-0.56%) |
Feb 03, 2017 | 8.618 | 8.618 | 8.549 | 8.570 | 137,467 | -0.02(-0.25%) |
Feb 02, 2017 | 8.554 | 8.763 | 8.554 | 8.591 | 116,749 | +0.06(+0.75%) |
Feb 01, 2017 | 8.538 | 8.575 | 8.522 | 8.527 | 155,666 | +0.01(+0.06%) |
Jan 31, 2017 | 8.522 | 8.538 | 8.490 | 8.522 | 78,162 | +0.01(+0.13%) |
Jan 30, 2017 | 8.490 | 8.538 | 8.474 | 8.511 | 98,081 | -0.02(-0.19%) |
Jan 27, 2017 | 8.549 | 8.565 | 8.506 | 8.527 | 93,368 | -0.02(-0.25%) |
Jan 26, 2017 | 8.506 | 8.554 | 8.500 | 8.549 | 248,507 | +0.06(+0.69%) |
Jan 25, 2017 | 8.441 | 8.543 | 8.441 | 8.490 | 233,830 | +0.09(+1.02%) |
Jan 24, 2017 | 8.452 | 8.484 | 8.393 | 8.404 | 145,906 | -0.03(-0.32%) |
Jan 23, 2017 | 8.404 | 8.468 | 8.379 | 8.431 | 154,451 | +0.04(+0.45%) |
Jan 20, 2017 | 8.356 | 8.404 | 8.345 | 8.393 | 134,017 | +0.05(+0.64%) |
Jan 19, 2017 | 8.318 | 8.356 | 8.307 | 8.340 | 169,835 | +0.00(+0.00%) |
Jan 18, 2017 | 8.393 | 8.393 | 8.329 | 8.340 | 240,185 | -0.04(-0.45%) |
Jan 17, 2017 | 8.425 | 8.479 | 8.350 | 8.377 | 196,382 | -0.05(-0.64%) |
Jan 13, 2017 | 8.431 | 8.431 | 8.431 | 0 | +0.05(+0.64%) | |
Jan 12, 2017 | 8.276 | 8.377 | 8.260 | 8.377 | 172,663 | +0.11(+1.29%) |
Jan 11, 2017 | 8.292 | 8.345 | 8.266 | 8.271 | 144,179 | -0.05(-0.58%) |
Jan 10, 2017 | 8.287 | 8.330 | 8.282 | 8.319 | 90,688 | +0.03(+0.32%) |
Jan 09, 2017 | 8.351 | 8.351 | 8.287 | 8.292 | 121,203 | -0.06(-0.70%) |
Jan 06, 2017 | 8.239 | 8.356 | 8.239 | 8.351 | 136,185 | +0.12(+1.49%) |
Jan 05, 2017 | 8.266 | 8.266 | 8.218 | 8.228 | 91,445 | -0.02(-0.26%) |
Jan 04, 2017 | 8.266 | 8.303 | 8.228 | 8.250 | 123,431 | +0.01(+0.06%) |