Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 8.787 | 8.787 | 8.742 | 8.758 | 16,871 | -0.06(-0.65%) |
Mar 30, 2017 | 8.863 | 8.863 | 8.707 | 8.816 | 32,804 | +0.04(+0.46%) |
Mar 29, 2017 | 8.764 | 8.890 | 8.764 | 8.775 | 8,422 | -0.03(-0.39%) |
Mar 28, 2017 | 8.821 | 8.921 | 8.760 | 8.810 | 25,564 | -0.05(-0.52%) |
Mar 27, 2017 | 8.850 | 8.934 | 8.850 | 8.856 | 11,812 | -0.10(-1.09%) |
Mar 24, 2017 | 8.741 | 8.953 | 8.741 | 8.953 | 49,348 | +0.13(+1.43%) |
Mar 23, 2017 | 8.718 | 8.827 | 8.712 | 8.827 | 49,886 | +0.11(+1.25%) |
Mar 22, 2017 | 8.735 | 8.735 | 8.704 | 8.718 | 7,591 | +0.01(+0.07%) |
Mar 21, 2017 | 8.649 | 8.734 | 8.649 | 8.712 | 38,299 | +0.02(+0.26%) |
Mar 20, 2017 | 8.689 | 8.701 | 8.638 | 8.689 | 12,917 | +0.00(+0.00%) |
Mar 17, 2017 | 8.605 | 8.718 | 8.605 | 8.689 | 30,375 | +0.03(+0.33%) |
Mar 16, 2017 | 8.575 | 8.678 | 8.563 | 8.661 | 18,160 | +0.03(+0.40%) |
Mar 15, 2017 | 8.718 | 8.718 | 8.552 | 8.626 | 39,153 | +0.00(+0.00%) |
Mar 14, 2017 | 8.603 | 8.632 | 8.563 | 8.626 | 54,088 | -0.02(-0.27%) |
Mar 13, 2017 | 8.660 | 8.661 | 8.628 | 8.649 | 23,969 | +0.02(+0.27%) |
Mar 10, 2017 | 8.575 | 8.649 | 8.569 | 8.626 | 50,486 | -0.01(-0.13%) |
Mar 09, 2017 | 8.608 | 8.638 | 8.546 | 8.638 | 47,798 | +0.02(+0.20%) |
Mar 08, 2017 | 8.580 | 8.665 | 8.580 | 8.621 | 33,839 | +0.01(+0.13%) |
Mar 07, 2017 | 8.603 | 8.649 | 8.569 | 8.609 | 27,622 | +0.01(+0.13%) |
Mar 06, 2017 | 8.695 | 8.695 | 8.557 | 8.598 | 46,745 | -0.06(-0.73%) |
Mar 03, 2017 | 8.609 | 8.672 | 8.546 | 8.661 | 64,673 | +0.00(+0.00%) |
Mar 02, 2017 | 8.563 | 8.661 | 8.494 | 8.661 | 58,191 | +0.06(+0.67%) |
Mar 01, 2017 | 8.655 | 8.737 | 8.483 | 8.603 | 93,793 | -0.10(-1.12%) |
Feb 28, 2017 | 8.752 | 8.770 | 8.615 | 8.701 | 38,691 | +0.02(+0.20%) |
Feb 27, 2017 | 8.546 | 8.684 | 8.535 | 8.684 | 43,505 | +0.18(+2.16%) |
Feb 24, 2017 | 8.747 | 8.747 | 8.477 | 8.500 | 86,151 | -0.29(-3.33%) |
Feb 23, 2017 | 8.747 | 8.844 | 8.747 | 8.793 | 32,007 | +0.06(+0.64%) |
Feb 22, 2017 | 8.730 | 8.850 | 8.730 | 8.736 | 47,512 | -0.04(-0.44%) |
Feb 21, 2017 | 8.919 | 9.005 | 8.775 | 8.775 | 37,609 | -0.07(-0.84%) |
Feb 17, 2017 | 8.850 | 8.850 | 8.850 | 0 | +0.26(+3.00%) | |
Feb 16, 2017 | 8.580 | 8.718 | 8.575 | 8.592 | 46,281 | +0.05(+0.54%) |
Feb 15, 2017 | 8.426 | 8.615 | 8.426 | 8.546 | 60,414 | +0.14(+1.64%) |
Feb 14, 2017 | 8.408 | 8.442 | 8.374 | 8.408 | 66,772 | +0.01(+0.14%) |
Feb 13, 2017 | 8.408 | 8.514 | 8.380 | 8.397 | 102,075 | -0.01(-0.07%) |
Feb 10, 2017 | 8.460 | 8.511 | 8.345 | 8.403 | 121,504 | -0.04(-0.48%) |
Feb 09, 2017 | 8.466 | 8.545 | 8.426 | 8.443 | 71,307 | -0.06(-0.74%) |
Feb 08, 2017 | 8.546 | 8.653 | 8.420 | 8.506 | 119,621 | -0.05(-0.60%) |
Feb 07, 2017 | 8.604 | 8.615 | 8.490 | 8.557 | 35,328 | -0.01(-0.07%) |
Feb 06, 2017 | 8.449 | 8.575 | 8.431 | 8.563 | 62,161 | +0.12(+1.43%) |
Feb 03, 2017 | 8.500 | 8.562 | 8.394 | 8.443 | 61,109 | -0.03(-0.41%) |
Feb 02, 2017 | 8.494 | 8.603 | 8.471 | 8.477 | 98,858 | -0.01(-0.07%) |
Feb 01, 2017 | 8.460 | 8.584 | 8.460 | 8.483 | 69,157 | +0.02(+0.20%) |
Jan 31, 2017 | 8.449 | 8.503 | 8.437 | 8.466 | 36,175 | -0.02(-0.20%) |
Jan 30, 2017 | 8.431 | 8.557 | 8.431 | 8.483 | 42,410 | +0.02(+0.20%) |
Jan 27, 2017 | 8.580 | 8.727 | 8.351 | 8.466 | 193,277 | -0.17(-1.99%) |
Jan 26, 2017 | 8.592 | 8.655 | 8.583 | 8.638 | 39,281 | +0.14(+1.62%) |
Jan 25, 2017 | 8.764 | 8.784 | 8.500 | 8.500 | 138,198 | -0.31(-3.52%) |
Jan 24, 2017 | 8.740 | 8.839 | 8.712 | 8.810 | 38,976 | +0.07(+0.85%) |
Jan 23, 2017 | 8.827 | 8.833 | 8.730 | 8.735 | 43,200 | -0.04(-0.46%) |
Jan 20, 2017 | 8.833 | 8.970 | 8.775 | 8.775 | 52,777 | -0.09(-1.03%) |
Jan 19, 2017 | 8.925 | 8.967 | 8.707 | 8.867 | 55,750 | -0.10(-1.09%) |
Jan 18, 2017 | 8.827 | 9.123 | 8.827 | 8.965 | 41,878 | +0.08(+0.90%) |
Jan 17, 2017 | 8.982 | 8.982 | 8.753 | 8.884 | 103,911 | -0.09(-1.02%) |
Jan 13, 2017 | 8.976 | 8.976 | 8.976 | 0 | -0.02(-0.26%) | |
Jan 12, 2017 | 9.034 | 9.094 | 8.919 | 8.999 | 27,182 | -0.13(-1.44%) |
Jan 11, 2017 | 8.948 | 9.183 | 8.934 | 9.131 | 21,614 | +0.17(+1.86%) |
Jan 10, 2017 | 8.827 | 9.005 | 8.816 | 8.965 | 41,767 | +0.19(+2.16%) |
Jan 09, 2017 | 8.719 | 8.786 | 8.719 | 8.775 | 23,638 | +0.07(+0.86%) |
Jan 06, 2017 | 8.758 | 8.773 | 8.695 | 8.701 | 46,178 | -0.02(-0.26%) |
Jan 05, 2017 | 8.913 | 8.924 | 8.661 | 8.724 | 85,846 | -0.25(-2.81%) |
Jan 04, 2017 | 8.856 | 9.037 | 8.833 | 8.976 | 40,752 | +0.14(+1.56%) |