Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 8.640 | 8.688 | 8.618 | 8.631 | 4,578,963 | -0.03(-0.30%) |
Mar 30, 2017 | 8.596 | 8.657 | 8.596 | 8.657 | 3,970,202 | +0.02(+0.25%) |
Mar 29, 2017 | 8.579 | 8.653 | 8.549 | 8.636 | 5,237,719 | +0.07(+0.76%) |
Mar 28, 2017 | 8.558 | 8.592 | 8.515 | 8.570 | 6,022,949 | +0.03(+0.40%) |
Mar 27, 2017 | 8.480 | 8.536 | 8.463 | 8.536 | 4,295,945 | +0.05(+0.61%) |
Mar 24, 2017 | 8.536 | 8.553 | 8.467 | 8.484 | 5,342,946 | -0.06(-0.70%) |
Mar 23, 2017 | 8.536 | 8.579 | 8.510 | 8.545 | 5,933,138 | +0.01(+0.15%) |
Mar 22, 2017 | 8.515 | 8.558 | 8.493 | 8.532 | 5,030,619 | +0.02(+0.25%) |
Mar 21, 2017 | 8.510 | 8.530 | 8.450 | 8.510 | 5,096,462 | +0.03(+0.41%) |
Mar 20, 2017 | 8.472 | 8.545 | 8.463 | 8.476 | 4,811,971 | +0.02(+0.20%) |
Mar 17, 2017 | 8.416 | 8.491 | 8.416 | 8.459 | 9,975,998 | +0.05(+0.56%) |
Mar 16, 2017 | 8.403 | 8.429 | 8.347 | 8.411 | 5,398,828 | +0.02(+0.26%) |
Mar 15, 2017 | 8.261 | 8.398 | 8.248 | 8.390 | 8,976,032 | +0.17(+2.04%) |
Mar 14, 2017 | 8.265 | 8.282 | 8.205 | 8.222 | 5,312,415 | -0.05(-0.62%) |
Mar 13, 2017 | 8.308 | 8.381 | 8.248 | 8.274 | 5,514,007 | -0.04(-0.52%) |
Mar 10, 2017 | 8.244 | 8.351 | 8.239 | 8.317 | 4,993,036 | +0.10(+1.20%) |
Mar 09, 2017 | 8.244 | 8.338 | 8.186 | 8.218 | 6,591,789 | +0.00(+0.00%) |
Mar 08, 2017 | 8.390 | 8.403 | 8.209 | 8.218 | 7,415,306 | -0.16(-1.95%) |
Mar 07, 2017 | 8.368 | 8.420 | 8.355 | 8.381 | 4,148,366 | -0.01(-0.15%) |
Mar 06, 2017 | 8.411 | 8.411 | 8.353 | 8.394 | 5,068,917 | -0.02(-0.20%) |
Mar 03, 2017 | 8.351 | 8.411 | 8.330 | 8.411 | 5,164,069 | +0.07(+0.82%) |
Mar 02, 2017 | 8.338 | 8.375 | 8.325 | 8.343 | 5,706,916 | +0.00(+0.05%) |
Mar 01, 2017 | 8.390 | 8.450 | 8.312 | 8.338 | 6,637,935 | -0.10(-1.22%) |
Feb 28, 2017 | 8.386 | 8.446 | 8.373 | 8.441 | 8,864,693 | +0.04(+0.51%) |
Feb 27, 2017 | 8.386 | 8.441 | 8.386 | 8.398 | 4,972,051 | -0.00(-0.05%) |
Feb 24, 2017 | 8.364 | 8.441 | 8.351 | 8.403 | 5,417,746 | +0.03(+0.41%) |
Feb 23, 2017 | 8.326 | 8.390 | 8.317 | 8.368 | 6,998,652 | +0.06(+0.72%) |
Feb 22, 2017 | 8.321 | 8.343 | 8.287 | 8.309 | 6,178,640 | -0.01(-0.15%) |
Feb 21, 2017 | 8.330 | 8.334 | 8.266 | 8.321 | 5,213,896 | +0.02(+0.21%) |
Feb 17, 2017 | 8.304 | 8.304 | 8.304 | 0 | +0.01(+0.15%) | |
Feb 16, 2017 | 8.215 | 8.351 | 8.215 | 8.292 | 6,660,446 | +0.06(+0.72%) |
Feb 15, 2017 | 8.223 | 8.236 | 8.164 | 8.232 | 5,138,864 | +0.01(+0.16%) |
Feb 14, 2017 | 8.275 | 8.296 | 8.168 | 8.219 | 5,239,421 | -0.05(-0.57%) |
Feb 13, 2017 | 8.172 | 8.270 | 8.164 | 8.266 | 6,383,059 | +0.10(+1.20%) |
Feb 10, 2017 | 8.134 | 8.189 | 8.134 | 8.168 | 4,583,516 | +0.03(+0.37%) |
Feb 09, 2017 | 8.177 | 8.194 | 8.130 | 8.138 | 6,736,975 | -0.03(-0.31%) |
Feb 08, 2017 | 8.138 | 8.164 | 8.104 | 8.164 | 8,174,173 | +0.06(+0.68%) |
Feb 07, 2017 | 8.181 | 8.215 | 8.108 | 8.108 | 10,076,274 | -0.07(-0.89%) |
Feb 06, 2017 | 8.079 | 8.185 | 8.074 | 8.181 | 8,992,759 | +0.11(+1.37%) |
Feb 03, 2017 | 8.074 | 8.096 | 8.010 | 8.070 | 11,725,441 | +0.05(+0.58%) |
Feb 02, 2017 | 7.912 | 8.083 | 7.883 | 8.023 | 10,375,439 | +0.12(+1.45%) |
Feb 01, 2017 | 7.947 | 7.976 | 7.842 | 7.908 | 9,377,669 | -0.05(-0.59%) |
Jan 31, 2017 | 8.070 | 8.074 | 7.883 | 7.955 | 9,451,182 | -0.11(-1.32%) |
Jan 30, 2017 | 8.019 | 8.074 | 8.010 | 8.062 | 4,937,412 | -0.00(-0.05%) |
Jan 27, 2017 | 8.057 | 8.070 | 8.011 | 8.066 | 4,587,483 | +0.03(+0.32%) |
Jan 26, 2017 | 8.057 | 8.078 | 8.028 | 8.040 | 8,581,508 | -0.03(-0.31%) |
Jan 25, 2017 | 8.120 | 8.120 | 8.040 | 8.066 | 8,009,670 | -0.04(-0.47%) |
Jan 24, 2017 | 8.082 | 8.114 | 8.036 | 8.104 | 11,846,705 | +0.04(+0.52%) |
Jan 23, 2017 | 8.002 | 8.099 | 7.987 | 8.061 | 5,464,513 | +0.06(+0.79%) |
Jan 20, 2017 | 8.006 | 8.019 | 7.968 | 7.998 | 7,565,587 | -0.02(-0.26%) |
Jan 19, 2017 | 8.019 | 8.032 | 8.002 | 8.019 | 8,417,363 | +0.00(+0.05%) |
Jan 18, 2017 | 8.006 | 8.078 | 8.002 | 8.015 | 11,042,249 | +0.01(+0.16%) |
Jan 17, 2017 | 7.964 | 8.053 | 7.964 | 8.002 | 5,649,027 | +0.05(+0.64%) |
Jan 13, 2017 | 7.952 | 7.952 | 7.952 | 0 | -0.01(-0.16%) | |
Jan 12, 2017 | 7.922 | 7.985 | 7.914 | 7.964 | 6,566,782 | +0.03(+0.32%) |
Jan 11, 2017 | 7.935 | 7.968 | 7.863 | 7.939 | 6,124,800 | +0.03(+0.32%) |
Jan 10, 2017 | 7.985 | 7.985 | 7.838 | 7.914 | 8,222,398 | -0.05(-0.64%) |
Jan 09, 2017 | 7.981 | 8.036 | 7.931 | 7.964 | 7,423,820 | +0.00(+0.00%) |
Jan 06, 2017 | 7.981 | 8.032 | 7.956 | 7.964 | 6,468,431 | -0.03(-0.37%) |
Jan 05, 2017 | 7.977 | 7.998 | 7.943 | 7.994 | 9,278,510 | +0.02(+0.21%) |
Jan 04, 2017 | 7.871 | 7.983 | 7.850 | 7.977 | 13,937,738 | +0.14(+1.78%) |