Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 8.510 | 8.715 | 8.500 | 8.680 | 14,784,692 | +0.16(+1.88%) |
Mar 30, 2017 | 8.440 | 8.540 | 8.440 | 8.520 | 6,130,211 | +0.04(+0.47%) |
Mar 29, 2017 | 8.320 | 8.540 | 8.300 | 8.480 | 13,434,405 | +0.15(+1.80%) |
Mar 28, 2017 | 8.290 | 8.380 | 8.210 | 8.330 | 9,820,300 | +0.04(+0.48%) |
Mar 27, 2017 | 8.440 | 8.470 | 8.210 | 8.290 | 13,895,264 | -0.21(-2.47%) |
Mar 24, 2017 | 8.420 | 8.570 | 8.390 | 8.500 | 9,354,770 | +0.04(+0.47%) |
Mar 23, 2017 | 8.300 | 8.500 | 8.280 | 8.460 | 12,366,861 | +0.19(+2.30%) |
Mar 22, 2017 | 8.340 | 8.480 | 8.220 | 8.270 | 22,257,242 | -0.01(-0.12%) |
Mar 21, 2017 | 8.520 | 8.580 | 8.250 | 8.280 | 10,883,934 | -0.22(-2.59%) |
Mar 20, 2017 | 8.590 | 8.640 | 8.470 | 8.500 | 12,479,803 | -0.07(-0.82%) |
Mar 17, 2017 | 8.630 | 8.710 | 8.530 | 8.570 | 15,440,505 | -0.04(-0.46%) |
Mar 16, 2017 | 8.700 | 8.750 | 8.570 | 8.610 | 11,585,677 | -0.05(-0.58%) |
Mar 15, 2017 | 8.390 | 8.700 | 8.270 | 8.660 | 10,308,597 | +0.29(+3.46%) |
Mar 14, 2017 | 8.480 | 8.510 | 8.340 | 8.370 | 10,545,748 | -0.11(-1.30%) |
Mar 13, 2017 | 8.290 | 8.520 | 8.290 | 8.480 | 7,993,765 | +0.20(+2.42%) |
Mar 10, 2017 | 8.330 | 8.410 | 8.130 | 8.280 | 14,354,058 | -0.03(-0.36%) |
Mar 09, 2017 | 8.430 | 8.520 | 8.240 | 8.310 | 12,829,917 | -0.10(-1.19%) |
Mar 08, 2017 | 8.360 | 8.535 | 8.305 | 8.410 | 14,604,710 | +0.11(+1.33%) |
Mar 07, 2017 | 8.720 | 8.800 | 8.270 | 8.300 | 19,570,728 | -0.48(-5.47%) |
Mar 06, 2017 | 8.890 | 8.890 | 8.570 | 8.780 | 12,733,102 | -0.12(-1.35%) |
Mar 03, 2017 | 8.780 | 8.910 | 8.660 | 8.900 | 12,307,152 | +0.17(+1.95%) |
Mar 02, 2017 | 8.810 | 8.860 | 8.710 | 8.730 | 7,336,059 | -0.11(-1.24%) |
Mar 01, 2017 | 8.850 | 9.000 | 8.822 | 8.840 | 10,027,468 | +0.03(+0.34%) |
Feb 28, 2017 | 8.920 | 8.990 | 8.770 | 8.810 | 10,953,893 | -0.10(-1.12%) |
Feb 27, 2017 | 8.910 | 8.990 | 8.850 | 8.910 | 7,686,694 | -0.03(-0.34%) |
Feb 24, 2017 | 8.940 | 8.990 | 8.850 | 8.940 | 9,891,523 | -0.02(-0.22%) |
Feb 23, 2017 | 9.220 | 9.275 | 8.940 | 8.960 | 15,916,428 | -0.33(-3.55%) |
Feb 22, 2017 | 9.230 | 9.310 | 9.190 | 9.290 | 8,642,649 | +0.02(+0.22%) |
Feb 21, 2017 | 9.320 | 9.360 | 9.160 | 9.270 | 12,082,370 | -0.03(-0.32%) |
Feb 17, 2017 | 9.300 | 9.300 | 9.300 | 0 | +0.30(+3.33%) | |
Feb 16, 2017 | 9.120 | 9.200 | 8.920 | 9.000 | 10,584,396 | -0.12(-1.32%) |
Feb 15, 2017 | 9.180 | 9.220 | 9.090 | 9.120 | 13,337,730 | +0.05(+0.55%) |
Feb 14, 2017 | 8.780 | 9.180 | 8.750 | 9.070 | 23,565,000 | +0.23(+2.60%) |
Feb 13, 2017 | 8.600 | 9.020 | 8.490 | 8.840 | 18,651,576 | -0.12(-1.34%) |
Feb 10, 2017 | 8.920 | 8.970 | 8.780 | 8.960 | 11,079,298 | +0.19(+2.17%) |
Feb 09, 2017 | 8.670 | 8.810 | 8.660 | 8.770 | 11,520,149 | +0.11(+1.27%) |
Feb 08, 2017 | 8.380 | 8.700 | 8.340 | 8.660 | 20,821,370 | +0.32(+3.84%) |
Feb 07, 2017 | 8.350 | 8.390 | 8.130 | 8.340 | 15,089,117 | -0.02(-0.24%) |
Feb 06, 2017 | 8.460 | 8.480 | 8.310 | 8.360 | 10,435,235 | -0.07(-0.83%) |
Feb 03, 2017 | 8.600 | 8.685 | 8.360 | 8.430 | 17,581,360 | -0.10(-1.17%) |
Feb 02, 2017 | 8.980 | 8.980 | 8.425 | 8.530 | 34,370,496 | -0.48(-5.33%) |
Feb 01, 2017 | 9.290 | 9.320 | 8.780 | 9.010 | 32,789,750 | -0.22(-2.38%) |
Jan 31, 2017 | 9.150 | 9.650 | 9.050 | 9.230 | 36,493,552 | +0.12(+1.32%) |
Jan 30, 2017 | 9.250 | 9.310 | 9.030 | 9.110 | 19,485,056 | -0.11(-1.19%) |
Jan 27, 2017 | 9.470 | 9.470 | 9.220 | 9.220 | 14,100,330 | -0.21(-2.23%) |
Jan 26, 2017 | 9.250 | 9.480 | 9.249 | 9.430 | 15,312,860 | +0.24(+2.61%) |
Jan 25, 2017 | 9.200 | 9.230 | 9.110 | 9.190 | 14,416,624 | +0.00(+0.00%) |
Jan 24, 2017 | 9.200 | 9.220 | 9.060 | 9.190 | 17,439,308 | +0.01(+0.11%) |
Jan 23, 2017 | 9.000 | 9.250 | 8.980 | 9.180 | 27,490,568 | +0.25(+2.80%) |
Jan 20, 2017 | 9.000 | 9.090 | 8.870 | 8.930 | 26,215,808 | -0.04(-0.45%) |
Jan 19, 2017 | 8.800 | 9.100 | 8.780 | 8.970 | 23,792,264 | +0.24(+2.75%) |
Jan 18, 2017 | 8.690 | 8.760 | 8.605 | 8.730 | 11,496,361 | +0.08(+0.92%) |
Jan 17, 2017 | 8.650 | 8.960 | 8.575 | 8.650 | 31,131,048 | +0.04(+0.46%) |
Jan 13, 2017 | 8.610 | 8.610 | 8.610 | 0 | +0.15(+1.77%) | |
Jan 12, 2017 | 8.600 | 8.620 | 8.320 | 8.460 | 13,501,515 | -0.17(-1.97%) |
Jan 11, 2017 | 8.750 | 8.760 | 8.530 | 8.630 | 10,337,613 | -0.13(-1.48%) |
Jan 10, 2017 | 8.700 | 8.770 | 8.600 | 8.760 | 13,193,786 | +0.06(+0.69%) |
Jan 09, 2017 | 8.690 | 8.750 | 8.590 | 8.700 | 11,230,834 | +0.01(+0.12%) |
Jan 06, 2017 | 8.800 | 8.880 | 8.670 | 8.690 | 12,732,160 | -0.08(-0.91%) |
Jan 05, 2017 | 8.920 | 9.000 | 8.710 | 8.770 | 26,917,072 | -0.02(-0.23%) |
Jan 04, 2017 | 8.600 | 8.860 | 8.480 | 8.790 | 30,527,150 | +0.23(+2.69%) |