Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 8.156 | 8.211 | 8.143 | 8.163 | 21,068 | -0.08(-0.94%) |
Mar 30, 2017 | 8.304 | 8.317 | 8.240 | 8.240 | 34,318 | +0.00(+0.00%) |
Mar 29, 2017 | 8.285 | 8.398 | 8.221 | 8.240 | 91,524 | -0.06(-0.78%) |
Mar 28, 2017 | 8.195 | 8.349 | 8.195 | 8.304 | 80,503 | +0.10(+1.18%) |
Mar 27, 2017 | 8.179 | 8.221 | 8.179 | 8.208 | 11,694 | +0.05(+0.55%) |
Mar 24, 2017 | 8.285 | 8.292 | 8.105 | 8.163 | 11,038 | -0.06(-0.78%) |
Mar 23, 2017 | 8.188 | 8.253 | 8.150 | 8.227 | 26,143 | -0.03(-0.31%) |
Mar 22, 2017 | 8.389 | 8.389 | 8.169 | 8.253 | 27,788 | -0.04(-0.46%) |
Mar 21, 2017 | 8.215 | 8.519 | 8.215 | 8.291 | 46,081 | +0.09(+1.16%) |
Mar 20, 2017 | 8.158 | 8.202 | 8.158 | 8.196 | 6,193 | +0.04(+0.54%) |
Mar 17, 2017 | 8.127 | 8.209 | 8.127 | 8.152 | 13,822 | +0.01(+0.16%) |
Mar 16, 2017 | 8.108 | 8.139 | 8.089 | 8.139 | 5,199 | +0.08(+0.93%) |
Mar 15, 2017 | 7.937 | 8.064 | 7.937 | 8.064 | 19,889 | +0.13(+1.59%) |
Mar 14, 2017 | 7.962 | 8.000 | 7.912 | 7.937 | 5,927 | -0.10(-1.24%) |
Mar 13, 2017 | 8.026 | 8.076 | 8.013 | 8.037 | 8,673 | +0.03(+0.37%) |
Mar 10, 2017 | 8.045 | 8.045 | 7.944 | 8.007 | 18,971 | +0.05(+0.64%) |
Mar 09, 2017 | 8.007 | 8.007 | 7.956 | 7.956 | 1,117 | +0.01(+0.08%) |
Mar 08, 2017 | 7.950 | 7.950 | 7.950 | 7.950 | 223 | -0.04(-0.55%) |
Mar 07, 2017 | 8.064 | 8.064 | 7.978 | 7.994 | 2,090 | -0.09(-1.09%) |
Mar 06, 2017 | 7.975 | 8.089 | 7.975 | 8.083 | 8,071 | +0.13(+1.59%) |
Mar 03, 2017 | 7.925 | 7.962 | 7.925 | 7.956 | 5,519 | -0.04(-0.47%) |
Mar 02, 2017 | 8.026 | 8.026 | 7.951 | 7.994 | 5,239 | -0.01(-0.09%) |
Mar 01, 2017 | 7.918 | 8.070 | 7.896 | 8.000 | 27,972 | +0.12(+1.52%) |
Feb 28, 2017 | 7.855 | 7.887 | 7.792 | 7.880 | 11,852 | +0.06(+0.75%) |
Feb 27, 2017 | 7.851 | 7.851 | 7.804 | 7.822 | 3,764 | -0.00(-0.02%) |
Feb 24, 2017 | 7.779 | 7.830 | 7.779 | 7.823 | 5,473 | -0.05(-0.64%) |
Feb 23, 2017 | 7.887 | 7.887 | 7.868 | 7.874 | 6,054 | -0.03(-0.32%) |
Feb 22, 2017 | 7.899 | 7.902 | 7.829 | 7.899 | 11,347 | -0.01(-0.08%) |
Feb 21, 2017 | 7.868 | 7.906 | 7.868 | 7.906 | 9,100 | +0.01(+0.08%) |
Feb 17, 2017 | 7.899 | 7.899 | 7.899 | 0 | +0.00(+0.00%) | |
Feb 16, 2017 | 7.861 | 7.918 | 7.861 | 7.899 | 15,715 | +0.06(+0.81%) |
Feb 15, 2017 | 7.899 | 8.013 | 7.817 | 7.836 | 12,005 | -0.01(-0.14%) |
Feb 14, 2017 | 7.836 | 7.887 | 7.823 | 7.847 | 8,410 | +0.02(+0.30%) |
Feb 13, 2017 | 7.842 | 7.906 | 7.811 | 7.823 | 12,240 | +0.01(+0.16%) |
Feb 10, 2017 | 7.760 | 7.836 | 7.760 | 7.811 | 6,218 | +0.03(+0.32%) |
Feb 09, 2017 | 7.787 | 7.792 | 7.748 | 7.786 | 9,277 | -0.01(-0.12%) |
Feb 08, 2017 | 7.735 | 7.817 | 7.735 | 7.795 | 4,634 | +0.02(+0.20%) |
Feb 07, 2017 | 7.779 | 7.887 | 7.721 | 7.779 | 18,050 | -0.06(-0.73%) |
Feb 06, 2017 | 7.893 | 7.903 | 7.798 | 7.836 | 5,498 | -0.04(-0.56%) |
Feb 03, 2017 | 7.893 | 7.893 | 7.767 | 7.880 | 37,542 | -0.01(-0.15%) |
Feb 02, 2017 | 7.906 | 7.937 | 7.842 | 7.892 | 4,182 | +0.02(+0.31%) |
Feb 01, 2017 | 7.931 | 8.026 | 7.801 | 7.868 | 11,048 | -0.03(-0.42%) |
Jan 31, 2017 | 7.836 | 7.937 | 7.817 | 7.901 | 10,143 | +0.06(+0.75%) |
Jan 30, 2017 | 7.868 | 7.868 | 7.782 | 7.842 | 9,682 | -0.03(-0.40%) |
Jan 27, 2017 | 7.912 | 7.950 | 7.842 | 7.874 | 5,840 | -0.07(-0.88%) |
Jan 26, 2017 | 7.950 | 8.015 | 7.944 | 7.944 | 22,592 | +0.01(+0.16%) |
Jan 25, 2017 | 7.822 | 7.950 | 7.818 | 7.931 | 18,796 | -0.02(-0.24%) |
Jan 24, 2017 | 7.962 | 7.962 | 7.926 | 7.950 | 6,899 | +0.03(+0.32%) |
Jan 23, 2017 | 7.874 | 7.992 | 7.705 | 7.925 | 12,711 | +0.02(+0.24%) |
Jan 20, 2017 | 7.880 | 7.962 | 7.811 | 7.906 | 6,753 | +0.03(+0.40%) |
Jan 19, 2017 | 7.653 | 7.874 | 7.653 | 7.874 | 8,250 | +0.13(+1.64%) |
Jan 18, 2017 | 7.868 | 7.868 | 7.739 | 7.747 | 4,948 | -0.17(-2.09%) |
Jan 17, 2017 | 7.887 | 7.925 | 7.887 | 7.912 | 3,965 | +0.03(+0.32%) |
Jan 13, 2017 | 7.887 | 7.887 | 7.887 | 0 | +0.03(+0.40%) | |
Jan 12, 2017 | 7.830 | 7.868 | 7.823 | 7.855 | 22,195 | +0.09(+1.22%) |
Jan 11, 2017 | 7.748 | 7.823 | 7.646 | 7.760 | 14,360 | +0.01(+0.16%) |
Jan 10, 2017 | 7.735 | 7.798 | 7.735 | 7.748 | 15,343 | +0.01(+0.16%) |
Jan 09, 2017 | 7.741 | 7.830 | 7.691 | 7.735 | 16,265 | -0.13(-1.61%) |
Jan 06, 2017 | 7.741 | 7.861 | 7.716 | 7.861 | 11,097 | +0.12(+1.55%) |
Jan 05, 2017 | 7.628 | 7.741 | 7.621 | 7.741 | 12,871 | +0.18(+2.42%) |
Jan 04, 2017 | 7.495 | 7.574 | 7.495 | 7.558 | 31,939 | +0.03(+0.34%) |