Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 8.456 | 8.515 | 8.419 | 8.509 | 198,012 | +0.07(+0.88%) |
Mar 30, 2017 | 8.461 | 8.477 | 8.419 | 8.435 | 340,531 | -0.02(-0.19%) |
Mar 29, 2017 | 8.499 | 8.515 | 8.382 | 8.451 | 161,975 | -0.02(-0.25%) |
Mar 28, 2017 | 8.472 | 8.515 | 8.461 | 8.472 | 129,443 | +0.01(+0.06%) |
Mar 27, 2017 | 8.446 | 8.477 | 8.438 | 8.467 | 87,853 | -0.01(-0.06%) |
Mar 24, 2017 | 8.451 | 8.488 | 8.430 | 8.472 | 109,568 | +0.03(+0.38%) |
Mar 23, 2017 | 8.435 | 8.456 | 8.414 | 8.440 | 158,002 | +0.01(+0.06%) |
Mar 22, 2017 | 8.292 | 8.472 | 8.265 | 8.435 | 166,602 | +0.14(+1.66%) |
Mar 21, 2017 | 8.430 | 8.451 | 8.270 | 8.297 | 245,873 | -0.10(-1.19%) |
Mar 20, 2017 | 8.476 | 8.476 | 8.370 | 8.396 | 183,071 | -0.07(-0.87%) |
Mar 17, 2017 | 8.407 | 8.476 | 8.396 | 8.470 | 92,483 | +0.08(+0.94%) |
Mar 16, 2017 | 8.381 | 8.449 | 8.376 | 8.391 | 148,685 | +0.03(+0.32%) |
Mar 15, 2017 | 8.354 | 8.381 | 8.317 | 8.365 | 204,655 | +0.02(+0.19%) |
Mar 14, 2017 | 8.333 | 8.349 | 8.291 | 8.349 | 102,551 | +0.00(+0.00%) |
Mar 13, 2017 | 8.375 | 8.412 | 8.280 | 8.349 | 248,881 | -0.01(-0.13%) |
Mar 10, 2017 | 8.286 | 8.365 | 8.275 | 8.359 | 501,315 | +0.11(+1.34%) |
Mar 09, 2017 | 8.391 | 8.391 | 8.198 | 8.249 | 411,260 | -0.11(-1.33%) |
Mar 08, 2017 | 8.449 | 8.502 | 8.328 | 8.359 | 606,131 | -0.09(-1.12%) |
Mar 07, 2017 | 8.465 | 8.465 | 8.412 | 8.454 | 220,380 | -0.02(-0.25%) |
Mar 06, 2017 | 8.476 | 8.502 | 8.444 | 8.476 | 188,664 | +0.01(+0.06%) |
Mar 03, 2017 | 8.460 | 8.507 | 8.460 | 8.470 | 217,999 | +0.02(+0.19%) |
Mar 02, 2017 | 8.454 | 8.502 | 8.428 | 8.454 | 202,516 | +0.01(+0.06%) |
Mar 01, 2017 | 8.481 | 8.484 | 8.412 | 8.449 | 489,112 | +0.02(+0.25%) |
Feb 28, 2017 | 8.407 | 8.449 | 8.407 | 8.428 | 365,484 | +0.02(+0.25%) |
Feb 27, 2017 | 8.407 | 8.407 | 8.391 | 8.407 | 307,123 | +0.01(+0.13%) |
Feb 24, 2017 | 8.381 | 8.396 | 8.365 | 8.396 | 278,418 | +0.00(+0.00%) |
Feb 23, 2017 | 8.370 | 8.396 | 8.354 | 8.396 | 388,516 | +0.04(+0.44%) |
Feb 22, 2017 | 8.333 | 8.396 | 8.333 | 8.359 | 301,992 | +0.02(+0.19%) |
Feb 21, 2017 | 8.354 | 8.386 | 8.307 | 8.344 | 236,496 | +0.02(+0.27%) |
Feb 17, 2017 | 8.321 | 8.321 | 8.321 | 0 | +0.03(+0.38%) | |
Feb 16, 2017 | 8.326 | 8.332 | 8.279 | 8.290 | 310,317 | -0.01(-0.06%) |
Feb 15, 2017 | 8.264 | 8.295 | 8.246 | 8.295 | 442,455 | +0.04(+0.51%) |
Feb 14, 2017 | 8.258 | 8.274 | 8.222 | 8.253 | 373,265 | +0.01(+0.06%) |
Feb 13, 2017 | 8.300 | 8.300 | 8.232 | 8.248 | 284,017 | -0.02(-0.19%) |
Feb 10, 2017 | 8.300 | 8.306 | 8.232 | 8.264 | 294,304 | +0.01(+0.13%) |
Feb 09, 2017 | 8.253 | 8.279 | 8.236 | 8.253 | 157,646 | +0.00(+0.00%) |
Feb 08, 2017 | 8.243 | 8.253 | 8.213 | 8.253 | 172,761 | +0.03(+0.32%) |
Feb 07, 2017 | 8.232 | 8.237 | 8.211 | 8.227 | 168,456 | +0.03(+0.32%) |
Feb 06, 2017 | 8.227 | 8.248 | 8.190 | 8.201 | 111,128 | -0.02(-0.26%) |
Feb 03, 2017 | 8.211 | 8.253 | 8.195 | 8.222 | 134,527 | +0.03(+0.38%) |
Feb 02, 2017 | 8.264 | 8.285 | 8.164 | 8.190 | 200,668 | -0.06(-0.70%) |
Feb 01, 2017 | 8.227 | 8.253 | 8.227 | 8.248 | 336,047 | +0.04(+0.51%) |
Jan 31, 2017 | 8.159 | 8.206 | 8.152 | 8.206 | 132,378 | +0.05(+0.58%) |
Jan 30, 2017 | 8.143 | 8.169 | 8.117 | 8.159 | 164,045 | +0.00(+0.00%) |
Jan 27, 2017 | 8.169 | 8.169 | 8.138 | 8.159 | 197,443 | +0.01(+0.06%) |
Jan 26, 2017 | 8.164 | 8.164 | 8.117 | 8.153 | 313,842 | +0.03(+0.32%) |
Jan 25, 2017 | 8.122 | 8.180 | 8.122 | 8.127 | 199,522 | +0.04(+0.52%) |
Jan 24, 2017 | 8.106 | 8.106 | 8.038 | 8.085 | 297,079 | +0.03(+0.33%) |
Jan 23, 2017 | 8.085 | 8.091 | 8.054 | 8.059 | 298,430 | +0.02(+0.20%) |
Jan 20, 2017 | 8.059 | 8.091 | 8.022 | 8.043 | 117,840 | +0.01(+0.13%) |
Jan 19, 2017 | 8.007 | 8.033 | 7.996 | 8.033 | 191,434 | +0.04(+0.48%) |
Jan 18, 2017 | 7.995 | 8.010 | 7.984 | 7.995 | 138,571 | +0.01(+0.13%) |
Jan 17, 2017 | 7.979 | 7.990 | 7.958 | 7.984 | 258,745 | +0.01(+0.13%) |
Jan 13, 2017 | 7.974 | 7.974 | 7.974 | 0 | +0.03(+0.39%) | |
Jan 12, 2017 | 7.979 | 7.979 | 7.938 | 7.943 | 161,379 | -0.01(-0.13%) |
Jan 11, 2017 | 7.932 | 7.995 | 7.922 | 7.953 | 198,001 | +0.03(+0.33%) |
Jan 10, 2017 | 7.938 | 7.948 | 7.917 | 7.927 | 181,074 | +0.02(+0.26%) |
Jan 09, 2017 | 7.995 | 8.005 | 7.901 | 7.906 | 228,494 | -0.09(-1.11%) |
Jan 06, 2017 | 7.943 | 8.005 | 7.937 | 7.995 | 206,602 | +0.08(+1.05%) |
Jan 05, 2017 | 7.896 | 7.943 | 7.891 | 7.911 | 154,196 | -0.06(-0.72%) |
Jan 04, 2017 | 7.943 | 7.974 | 7.943 | 7.969 | 169,809 | +0.07(+0.92%) |