Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 7.714 | 7.790 | 7.686 | 7.721 | 1,929,440 | +0.01(+0.18%) |
Mar 30, 2017 | 7.742 | 7.790 | 7.631 | 7.707 | 1,436,665 | -0.06(-0.80%) |
Mar 29, 2017 | 7.548 | 7.846 | 7.472 | 7.770 | 2,442,342 | +0.26(+3.41%) |
Mar 28, 2017 | 7.500 | 7.576 | 7.409 | 7.513 | 2,246,680 | +0.02(+0.28%) |
Mar 27, 2017 | 7.340 | 7.596 | 7.340 | 7.493 | 2,431,325 | +0.09(+1.26%) |
Mar 24, 2017 | 7.426 | 7.447 | 7.294 | 7.399 | 2,684,434 | -0.01(-0.18%) |
Mar 23, 2017 | 7.270 | 7.548 | 7.270 | 7.413 | 2,470,834 | +0.18(+2.53%) |
Mar 22, 2017 | 7.365 | 7.365 | 7.128 | 7.230 | 3,348,071 | -0.15(-2.02%) |
Mar 21, 2017 | 7.582 | 7.616 | 7.230 | 7.379 | 3,320,656 | -0.17(-2.25%) |
Mar 20, 2017 | 7.657 | 7.725 | 7.501 | 7.548 | 4,377,513 | -0.12(-1.50%) |
Mar 17, 2017 | 7.406 | 7.697 | 7.338 | 7.664 | 12,185,521 | +0.31(+4.15%) |
Mar 16, 2017 | 7.250 | 7.664 | 6.979 | 7.358 | 16,483,189 | -0.94(-11.28%) |
Mar 15, 2017 | 8.240 | 8.321 | 8.098 | 8.294 | 4,995,162 | +0.09(+1.07%) |
Mar 14, 2017 | 8.043 | 8.254 | 8.016 | 8.206 | 3,176,155 | +0.12(+1.51%) |
Mar 13, 2017 | 8.159 | 7.972 | 8.084 | 3,420,439 | -0.10(-1.24%) | |
Mar 10, 2017 | 7.908 | 8.247 | 7.847 | 8.186 | 3,089,609 | +0.12(+1.51%) |
Mar 09, 2017 | 8.226 | 8.240 | 7.833 | 8.064 | 4,001,966 | -0.41(-4.80%) |
Mar 08, 2017 | 8.355 | 8.498 | 8.321 | 8.471 | 1,590,204 | +0.07(+0.89%) |
Mar 07, 2017 | 8.430 | 8.477 | 8.352 | 8.396 | 1,554,273 | -0.08(-0.96%) |
Mar 06, 2017 | 8.477 | 8.511 | 8.328 | 8.477 | 1,913,243 | -0.01(-0.16%) |
Mar 03, 2017 | 8.823 | 8.850 | 8.369 | 8.491 | 1,953,367 | -0.28(-3.17%) |
Mar 02, 2017 | 8.471 | 8.878 | 8.471 | 8.769 | 2,526,274 | +0.36(+4.27%) |
Mar 01, 2017 | 8.762 | 8.783 | 8.199 | 8.410 | 2,630,275 | -0.20(-2.36%) |
Feb 28, 2017 | 8.694 | 8.708 | 8.477 | 8.613 | 2,471,052 | -0.12(-1.40%) |
Feb 27, 2017 | 8.600 | 8.755 | 8.552 | 8.735 | 1,893,204 | +0.14(+1.58%) |
Feb 24, 2017 | 8.498 | 8.694 | 8.274 | 8.600 | 2,095,862 | +0.13(+1.52%) |
Feb 23, 2017 | 8.783 | 8.871 | 8.457 | 8.471 | 1,708,091 | -0.36(-4.07%) |
Feb 22, 2017 | 8.864 | 8.892 | 8.688 | 8.830 | 1,913,035 | -0.01(-0.08%) |
Feb 21, 2017 | 8.986 | 9.004 | 8.769 | 8.837 | 1,836,465 | +0.01(+0.08%) |
Feb 17, 2017 | 8.830 | 8.830 | 8.830 | 0 | +0.09(+1.09%) | |
Feb 16, 2017 | 9.142 | 9.210 | 8.688 | 8.735 | 2,347,114 | -0.45(-4.87%) |
Feb 15, 2017 | 9.183 | 9.237 | 9.044 | 9.183 | 1,292,512 | -0.08(-0.88%) |
Feb 14, 2017 | 9.040 | 9.366 | 8.925 | 9.264 | 1,236,223 | +0.16(+1.79%) |
Feb 13, 2017 | 9.257 | 9.257 | 9.034 | 9.101 | 1,134,298 | -0.06(-0.67%) |
Feb 10, 2017 | 9.122 | 9.223 | 9.006 | 9.162 | 1,255,676 | +0.13(+1.43%) |
Feb 09, 2017 | 8.871 | 9.104 | 8.783 | 9.034 | 1,550,342 | +0.16(+1.83%) |
Feb 08, 2017 | 8.559 | 8.871 | 8.450 | 8.871 | 1,647,146 | +0.36(+4.22%) |
Feb 07, 2017 | 8.715 | 8.742 | 8.491 | 8.511 | 1,327,365 | -0.16(-1.88%) |
Feb 06, 2017 | 8.769 | 8.810 | 8.606 | 8.674 | 1,623,960 | -0.03(-0.39%) |
Feb 03, 2017 | 8.728 | 9.013 | 8.677 | 8.708 | 1,666,741 | +0.02(+0.23%) |
Feb 02, 2017 | 8.491 | 8.928 | 8.430 | 8.688 | 2,271,804 | +0.23(+2.73%) |
Feb 01, 2017 | 8.661 | 8.715 | 8.423 | 8.457 | 1,700,251 | -0.20(-2.35%) |
Jan 31, 2017 | 8.274 | 8.708 | 8.206 | 8.661 | 2,838,231 | +0.31(+3.65%) |
Jan 30, 2017 | 8.281 | 8.420 | 8.172 | 8.355 | 1,562,824 | +0.01(+0.16%) |
Jan 27, 2017 | 8.600 | 8.606 | 8.213 | 8.342 | 2,633,295 | -0.21(-2.46%) |
Jan 26, 2017 | 8.898 | 8.959 | 8.538 | 8.552 | 2,107,832 | -0.34(-3.81%) |
Jan 25, 2017 | 8.715 | 8.966 | 8.709 | 8.891 | 1,782,589 | +0.26(+3.07%) |
Jan 24, 2017 | 8.566 | 8.667 | 8.464 | 8.627 | 1,285,204 | +0.11(+1.27%) |
Jan 23, 2017 | 8.457 | 8.566 | 8.355 | 8.518 | 1,570,502 | +0.03(+0.40%) |
Jan 20, 2017 | 8.396 | 8.498 | 8.335 | 8.484 | 1,393,794 | +0.11(+1.30%) |
Jan 19, 2017 | 8.566 | 8.579 | 8.281 | 8.376 | 1,501,723 | -0.22(-2.53%) |
Jan 18, 2017 | 8.694 | 8.708 | 8.444 | 8.593 | 1,897,905 | -0.12(-1.32%) |
Jan 17, 2017 | 8.525 | 8.932 | 8.471 | 8.708 | 2,004,041 | +0.28(+3.38%) |
Jan 13, 2017 | 8.423 | 8.423 | 8.423 | 0 | +0.09(+1.06%) | |
Jan 12, 2017 | 8.213 | 8.342 | 8.111 | 8.335 | 2,081,043 | +0.08(+0.99%) |
Jan 11, 2017 | 8.274 | 8.318 | 8.156 | 8.254 | 1,261,329 | -0.01(-0.16%) |
Jan 10, 2017 | 8.084 | 8.349 | 8.084 | 8.267 | 1,463,503 | +0.16(+2.01%) |
Jan 09, 2017 | 8.132 | 8.213 | 8.057 | 8.104 | 1,816,975 | -0.03(-0.33%) |
Jan 06, 2017 | 8.403 | 8.427 | 8.098 | 8.132 | 1,461,904 | -0.12(-1.48%) |
Jan 05, 2017 | 8.369 | 8.410 | 8.152 | 8.254 | 1,655,657 | -0.28(-3.34%) |
Jan 04, 2017 | 8.457 | 8.674 | 8.430 | 8.538 | 1,634,501 | +0.20(+2.36%) |