Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 7.633 | 7.711 | 7.535 | 7.546 | 12,328 | -0.08(-1.01%) |
Mar 30, 2017 | 7.705 | 7.922 | 7.623 | 7.623 | 19,088 | -0.02(-0.27%) |
Mar 29, 2017 | 7.515 | 7.717 | 7.506 | 7.644 | 23,107 | +0.12(+1.57%) |
Mar 28, 2017 | 7.295 | 7.554 | 7.295 | 7.525 | 18,307 | +0.26(+3.52%) |
Mar 27, 2017 | 7.275 | 7.397 | 7.269 | 7.269 | 29,347 | +0.02(+0.28%) |
Mar 24, 2017 | 7.413 | 7.447 | 7.218 | 7.249 | 40,216 | -0.16(-2.13%) |
Mar 23, 2017 | 7.346 | 7.408 | 7.346 | 7.407 | 21,336 | +0.07(+0.90%) |
Mar 22, 2017 | 7.408 | 7.408 | 7.218 | 7.341 | 38,688 | -0.08(-1.10%) |
Mar 21, 2017 | 7.505 | 7.619 | 7.321 | 7.423 | 63,953 | -0.09(-1.14%) |
Mar 20, 2017 | 7.648 | 7.648 | 7.500 | 7.509 | 18,604 | -0.14(-1.89%) |
Mar 17, 2017 | 7.689 | 7.776 | 7.644 | 7.653 | 21,461 | -0.03(-0.33%) |
Mar 16, 2017 | 7.556 | 7.687 | 7.521 | 7.679 | 28,929 | +0.06(+0.84%) |
Mar 15, 2017 | 7.531 | 7.647 | 7.428 | 7.615 | 19,899 | +0.08(+1.05%) |
Mar 14, 2017 | 7.766 | 7.867 | 7.490 | 7.536 | 33,705 | -0.19(-2.49%) |
Mar 13, 2017 | 7.822 | 7.889 | 7.684 | 7.728 | 23,831 | -0.09(-1.21%) |
Mar 10, 2017 | 7.863 | 7.934 | 7.679 | 7.822 | 45,900 | +0.01(+0.11%) |
Mar 09, 2017 | 7.879 | 7.894 | 7.490 | 7.814 | 43,654 | -0.05(-0.63%) |
Mar 08, 2017 | 8.007 | 8.103 | 7.807 | 7.863 | 46,580 | -0.17(-2.17%) |
Mar 07, 2017 | 8.037 | 8.058 | 7.976 | 8.037 | 13,884 | +0.01(+0.13%) |
Mar 06, 2017 | 8.129 | 8.136 | 7.976 | 8.027 | 33,465 | -0.16(-1.94%) |
Mar 03, 2017 | 8.201 | 8.265 | 8.042 | 8.186 | 41,800 | -0.01(-0.12%) |
Mar 02, 2017 | 8.217 | 8.350 | 8.032 | 8.196 | 31,090 | -0.04(-0.50%) |
Mar 01, 2017 | 8.268 | 8.406 | 8.124 | 8.237 | 37,514 | -0.02(-0.25%) |
Feb 28, 2017 | 8.375 | 8.375 | 8.150 | 8.257 | 49,063 | -0.12(-1.41%) |
Feb 27, 2017 | 8.472 | 8.597 | 8.375 | 8.375 | 24,259 | -0.11(-1.27%) |
Feb 24, 2017 | 8.370 | 8.582 | 8.334 | 8.483 | 60,838 | +0.20(+2.36%) |
Feb 23, 2017 | 8.277 | 8.384 | 8.211 | 8.287 | 41,964 | +0.08(+0.93%) |
Feb 22, 2017 | 8.593 | 8.700 | 8.211 | 8.211 | 119,611 | -0.27(-3.13%) |
Feb 21, 2017 | 8.583 | 8.838 | 8.471 | 8.476 | 120,686 | -0.07(-0.78%) |
Feb 17, 2017 | 8.542 | 8.542 | 8.542 | 0 | +0.04(+0.48%) | |
Feb 16, 2017 | 8.767 | 8.767 | 8.466 | 8.501 | 44,111 | -0.21(-2.46%) |
Feb 15, 2017 | 8.797 | 8.875 | 8.705 | 8.716 | 15,780 | -0.06(-0.64%) |
Feb 14, 2017 | 8.746 | 8.864 | 8.552 | 8.772 | 23,526 | +0.10(+1.18%) |
Feb 13, 2017 | 8.619 | 8.675 | 8.593 | 8.670 | 17,102 | +0.07(+0.77%) |
Feb 10, 2017 | 8.583 | 8.670 | 8.547 | 8.603 | 20,530 | +0.04(+0.48%) |
Feb 09, 2017 | 8.598 | 8.670 | 8.505 | 8.563 | 31,567 | -0.02(-0.24%) |
Feb 08, 2017 | 8.802 | 8.813 | 8.027 | 8.583 | 85,753 | -0.29(-3.22%) |
Feb 07, 2017 | 8.945 | 8.952 | 8.813 | 8.869 | 28,953 | -0.06(-0.69%) |
Feb 06, 2017 | 9.119 | 9.119 | 8.802 | 8.930 | 27,202 | -0.24(-2.67%) |
Feb 03, 2017 | 9.205 | 9.242 | 9.124 | 9.175 | 21,033 | +0.05(+0.50%) |
Feb 02, 2017 | 9.052 | 9.159 | 9.010 | 9.129 | 22,616 | +0.15(+1.65%) |
Feb 01, 2017 | 9.103 | 9.103 | 8.925 | 8.981 | 32,659 | -0.10(-1.07%) |
Jan 31, 2017 | 9.129 | 9.164 | 8.971 | 9.078 | 21,804 | -0.09(-0.95%) |
Jan 30, 2017 | 9.052 | 9.164 | 8.823 | 9.164 | 26,845 | +0.10(+1.13%) |
Jan 27, 2017 | 9.210 | 9.266 | 8.920 | 9.062 | 24,071 | -0.17(-1.83%) |
Jan 26, 2017 | 9.216 | 9.439 | 9.140 | 9.231 | 44,745 | +0.05(+0.50%) |
Jan 25, 2017 | 9.165 | 9.205 | 9.140 | 9.185 | 26,396 | +0.02(+0.17%) |
Jan 24, 2017 | 9.272 | 9.272 | 9.124 | 9.170 | 19,660 | -0.09(-0.93%) |
Jan 23, 2017 | 9.282 | 9.294 | 9.140 | 9.256 | 35,640 | -0.01(-0.11%) |
Jan 20, 2017 | 9.424 | 9.526 | 9.196 | 9.267 | 15,481 | -0.11(-1.19%) |
Jan 19, 2017 | 9.526 | 9.647 | 9.294 | 9.378 | 42,504 | -0.13(-1.34%) |
Jan 18, 2017 | 9.531 | 9.556 | 9.455 | 9.505 | 19,040 | -0.01(-0.11%) |
Jan 17, 2017 | 9.541 | 9.628 | 9.465 | 9.515 | 15,916 | +0.09(+1.00%) |
Jan 13, 2017 | 9.421 | 9.421 | 9.421 | 0 | +0.12(+1.31%) | |
Jan 12, 2017 | 9.409 | 9.409 | 9.267 | 9.300 | 11,194 | -0.11(-1.16%) |
Jan 11, 2017 | 9.622 | 9.622 | 9.399 | 9.409 | 14,325 | -0.14(-1.44%) |
Jan 10, 2017 | 9.394 | 9.642 | 9.394 | 9.546 | 27,402 | +0.17(+1.79%) |
Jan 09, 2017 | 9.236 | 9.394 | 9.216 | 9.378 | 21,096 | +0.12(+1.26%) |
Jan 06, 2017 | 9.292 | 9.311 | 9.210 | 9.262 | 10,124 | -0.09(-0.98%) |
Jan 05, 2017 | 9.297 | 9.495 | 9.089 | 9.353 | 24,253 | +0.10(+1.04%) |
Jan 04, 2017 | 9.211 | 9.262 | 9.109 | 9.256 | 16,281 | +0.12(+1.28%) |