Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 8.416 | 8.572 | 8.407 | 8.572 | 76,446 | +0.14(+1.64%) |
Mar 30, 2017 | 8.416 | 8.485 | 8.407 | 8.433 | 162,290 | +0.02(+0.21%) |
Mar 29, 2017 | 8.269 | 8.416 | 8.258 | 8.416 | 110,313 | +0.19(+2.31%) |
Mar 28, 2017 | 8.226 | 8.278 | 8.183 | 8.226 | 173,039 | +0.04(+0.53%) |
Mar 27, 2017 | 8.191 | 8.209 | 8.131 | 8.183 | 194,117 | -0.05(-0.63%) |
Mar 24, 2017 | 8.217 | 8.269 | 8.191 | 8.235 | 186,965 | +0.04(+0.53%) |
Mar 23, 2017 | 8.114 | 8.252 | 8.105 | 8.191 | 150,970 | +0.11(+1.39%) |
Mar 22, 2017 | 8.079 | 8.131 | 8.036 | 8.079 | 188,337 | -0.03(-0.32%) |
Mar 21, 2017 | 8.252 | 8.253 | 8.088 | 8.105 | 129,253 | -0.12(-1.47%) |
Mar 20, 2017 | 8.217 | 8.338 | 8.165 | 8.226 | 214,148 | +0.01(+0.11%) |
Mar 17, 2017 | 8.235 | 8.249 | 8.191 | 8.217 | 288,107 | +0.03(+0.42%) |
Mar 16, 2017 | 8.321 | 8.330 | 8.180 | 8.183 | 456,364 | -0.10(-1.15%) |
Mar 15, 2017 | 8.200 | 8.286 | 8.148 | 8.278 | 183,757 | +0.13(+1.59%) |
Mar 14, 2017 | 8.252 | 8.252 | 8.131 | 8.148 | 136,336 | -0.19(-2.28%) |
Mar 13, 2017 | 8.356 | 8.390 | 8.330 | 8.338 | 118,370 | -0.01(-0.10%) |
Mar 10, 2017 | 8.260 | 8.347 | 8.183 | 8.347 | 213,236 | +0.07(+0.84%) |
Mar 09, 2017 | 8.373 | 8.382 | 8.105 | 8.278 | 351,600 | -0.16(-1.84%) |
Mar 08, 2017 | 8.632 | 8.658 | 8.416 | 8.433 | 342,020 | -0.22(-2.50%) |
Mar 07, 2017 | 8.658 | 8.672 | 8.641 | 8.649 | 96,881 | -0.01(-0.10%) |
Mar 06, 2017 | 8.675 | 8.709 | 8.623 | 8.658 | 121,919 | -0.03(-0.30%) |
Mar 03, 2017 | 8.693 | 8.710 | 8.641 | 8.684 | 123,970 | +0.04(+0.50%) |
Mar 02, 2017 | 8.675 | 8.736 | 8.641 | 8.641 | 153,283 | -0.05(-0.60%) |
Mar 01, 2017 | 8.684 | 8.788 | 8.684 | 8.693 | 190,431 | +0.08(+0.89%) |
Feb 28, 2017 | 8.589 | 8.649 | 8.563 | 8.616 | 151,532 | +0.04(+0.41%) |
Feb 27, 2017 | 8.641 | 8.641 | 8.572 | 8.580 | 261,158 | -0.03(-0.30%) |
Feb 24, 2017 | 8.554 | 8.632 | 8.524 | 8.606 | 477,600 | +0.03(+0.30%) |
Feb 23, 2017 | 8.667 | 8.667 | 8.511 | 8.580 | 314,846 | +0.00(+0.00%) |
Feb 22, 2017 | 8.623 | 8.632 | 8.563 | 8.580 | 281,474 | -0.09(-1.00%) |
Feb 21, 2017 | 8.667 | 8.718 | 8.554 | 8.667 | 331,272 | +0.07(+0.80%) |
Feb 17, 2017 | 8.597 | 8.597 | 8.597 | 0 | -0.12(-1.39%) | |
Feb 16, 2017 | 8.926 | 8.926 | 8.667 | 8.718 | 280,086 | -0.14(-1.56%) |
Feb 15, 2017 | 8.960 | 8.969 | 8.857 | 8.857 | 236,525 | -0.06(-0.68%) |
Feb 14, 2017 | 8.892 | 8.934 | 8.824 | 8.917 | 192,664 | +0.08(+0.91%) |
Feb 13, 2017 | 8.849 | 8.849 | 8.807 | 8.837 | 137,291 | +0.01(+0.14%) |
Feb 10, 2017 | 8.900 | 8.900 | 8.799 | 8.824 | 180,904 | +0.03(+0.29%) |
Feb 09, 2017 | 8.705 | 8.799 | 8.705 | 8.799 | 171,831 | +0.15(+1.76%) |
Feb 08, 2017 | 8.621 | 8.714 | 8.570 | 8.646 | 232,571 | -0.10(-1.16%) |
Feb 07, 2017 | 8.841 | 8.858 | 8.714 | 8.748 | 178,595 | -0.09(-1.03%) |
Feb 06, 2017 | 8.824 | 8.849 | 8.773 | 8.839 | 163,440 | +0.04(+0.46%) |
Feb 03, 2017 | 8.765 | 8.832 | 8.722 | 8.799 | 275,274 | +0.12(+1.37%) |
Feb 02, 2017 | 8.587 | 8.680 | 8.519 | 8.680 | 382,008 | +0.14(+1.59%) |
Feb 01, 2017 | 8.392 | 8.544 | 8.392 | 8.544 | 303,465 | +0.22(+2.65%) |
Jan 31, 2017 | 8.358 | 8.358 | 8.231 | 8.324 | 320,237 | -0.06(-0.71%) |
Jan 30, 2017 | 8.553 | 8.553 | 8.366 | 8.383 | 422,044 | -0.20(-2.37%) |
Jan 27, 2017 | 8.544 | 8.587 | 8.443 | 8.587 | 321,388 | +0.03(+0.40%) |
Jan 26, 2017 | 8.493 | 8.595 | 8.493 | 8.553 | 325,977 | +0.14(+1.61%) |
Jan 25, 2017 | 8.205 | 8.434 | 8.205 | 8.417 | 354,400 | +0.25(+3.12%) |
Jan 24, 2017 | 8.053 | 8.248 | 8.053 | 8.163 | 496,702 | +0.10(+1.26%) |
Jan 23, 2017 | 8.078 | 8.078 | 8.002 | 8.061 | 376,427 | +0.00(+0.00%) |
Jan 20, 2017 | 8.070 | 8.086 | 8.027 | 8.061 | 98,458 | +0.04(+0.48%) |
Jan 19, 2017 | 8.070 | 8.086 | 7.985 | 8.023 | 165,485 | -0.04(-0.47%) |
Jan 18, 2017 | 7.985 | 8.061 | 7.985 | 8.061 | 242,816 | +0.05(+0.63%) |
Jan 17, 2017 | 8.070 | 8.086 | 8.010 | 8.010 | 241,412 | +0.00(+0.00%) |
Jan 13, 2017 | 8.010 | 8.010 | 8.010 | 0 | -0.03(-0.32%) | |
Jan 12, 2017 | 8.036 | 8.053 | 7.925 | 8.036 | 455,201 | +0.04(+0.53%) |
Jan 11, 2017 | 7.908 | 8.036 | 7.908 | 7.993 | 271,294 | +0.10(+1.29%) |
Jan 10, 2017 | 7.985 | 8.036 | 7.892 | 7.892 | 240,526 | -0.11(-1.38%) |
Jan 09, 2017 | 8.070 | 8.103 | 7.999 | 8.002 | 282,261 | -0.04(-0.53%) |
Jan 06, 2017 | 8.053 | 8.103 | 8.027 | 8.044 | 246,641 | +0.03(+0.32%) |
Jan 05, 2017 | 8.002 | 8.050 | 7.988 | 8.019 | 199,191 | +0.04(+0.53%) |
Jan 04, 2017 | 7.925 | 8.016 | 7.900 | 7.976 | 173,746 | +0.09(+1.18%) |