Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 8.704 | 8.898 | 8.680 | 8.849 | 12,391 | +0.15(+1.67%) |
Mar 30, 2017 | 8.753 | 8.753 | 8.656 | 8.704 | 9,086 | +0.00(+0.00%) |
Mar 29, 2017 | 8.801 | 8.898 | 8.656 | 8.704 | 67,208 | -0.10(-1.10%) |
Mar 28, 2017 | 8.463 | 8.849 | 8.453 | 8.801 | 34,948 | +0.44(+5.20%) |
Mar 27, 2017 | 8.317 | 8.656 | 8.317 | 8.366 | 1,313 | +0.10(+1.17%) |
Mar 24, 2017 | 8.366 | 8.366 | 7.882 | 8.269 | 203,672 | -0.10(-1.16%) |
Mar 23, 2017 | 8.124 | 8.463 | 7.979 | 8.366 | 52,970 | +0.24(+2.98%) |
Mar 22, 2017 | 8.076 | 8.221 | 7.737 | 8.124 | 96,635 | +0.34(+4.35%) |
Mar 21, 2017 | 7.737 | 7.834 | 7.544 | 7.786 | 27,287 | +0.00(+0.00%) |
Mar 20, 2017 | 7.979 | 7.979 | 7.786 | 7.786 | 4,482 | -0.29(-3.59%) |
Mar 17, 2017 | 8.221 | 8.317 | 7.737 | 8.076 | 60,367 | -0.19(-2.34%) |
Mar 16, 2017 | 8.221 | 8.317 | 7.931 | 8.269 | 20,239 | +0.00(+0.00%) |
Mar 15, 2017 | 8.172 | 8.269 | 7.979 | 8.269 | 25,244 | +0.10(+1.18%) |
Mar 14, 2017 | 8.124 | 8.221 | 8.027 | 8.172 | 24,522 | +0.00(+0.00%) |
Mar 13, 2017 | 8.172 | 8.221 | 8.172 | 8.172 | 2,879 | -0.05(-0.59%) |
Mar 10, 2017 | 8.172 | 8.221 | 8.124 | 8.221 | 3,277 | +0.10(+1.19%) |
Mar 09, 2017 | 8.124 | 8.172 | 7.931 | 8.124 | 6,679 | -0.05(-0.59%) |
Mar 08, 2017 | 8.027 | 8.317 | 7.979 | 8.172 | 5,125 | +0.00(+0.00%) |
Mar 07, 2017 | 8.172 | 8.221 | 8.076 | 8.172 | 31,868 | +0.05(+0.60%) |
Mar 06, 2017 | 8.559 | 8.559 | 8.124 | 8.124 | 7,886 | -0.48(-5.62%) |
Mar 03, 2017 | 8.656 | 8.656 | 8.269 | 8.608 | 7,863 | +0.05(+0.56%) |
Mar 02, 2017 | 8.463 | 8.801 | 8.221 | 8.559 | 4,004 | +0.10(+1.14%) |
Mar 01, 2017 | 8.656 | 8.704 | 8.414 | 8.463 | 6,315 | -0.24(-2.78%) |
Feb 28, 2017 | 8.414 | 8.753 | 8.414 | 8.704 | 40,687 | +0.29(+3.45%) |
Feb 27, 2017 | 7.834 | 8.414 | 7.708 | 8.414 | 19,385 | +0.39(+4.82%) |
Feb 24, 2017 | 7.640 | 8.076 | 7.640 | 8.027 | 7,869 | +0.53(+7.10%) |
Feb 23, 2017 | 8.994 | 8.994 | 7.447 | 7.495 | 16,156 | -0.77(-9.36%) |
Feb 22, 2017 | 8.317 | 8.414 | 8.269 | 8.269 | 11,405 | -0.24(-2.84%) |
Feb 21, 2017 | 8.656 | 8.656 | 8.317 | 8.511 | 11,103 | +0.05(+0.57%) |
Feb 17, 2017 | 8.463 | 8.463 | 8.463 | 0 | -0.24(-2.78%) | |
Feb 16, 2017 | 8.511 | 8.898 | 8.511 | 8.704 | 6,968 | -0.15(-1.64%) |
Feb 15, 2017 | 8.801 | 8.898 | 8.511 | 8.849 | 58,082 | +0.00(+0.00%) |
Feb 14, 2017 | 8.801 | 9.140 | 8.704 | 8.849 | 152,013 | -0.05(-0.54%) |
Feb 13, 2017 | 8.994 | 9.043 | 8.511 | 8.898 | 33,509 | +0.00(+0.00%) |
Feb 10, 2017 | 8.946 | 9.110 | 8.656 | 8.898 | 13,913 | -0.10(-1.08%) |
Feb 09, 2017 | 8.946 | 9.140 | 8.898 | 8.994 | 6,648 | +0.10(+1.09%) |
Feb 08, 2017 | 8.923 | 8.923 | 8.704 | 8.898 | 12,157 | +0.10(+1.10%) |
Feb 07, 2017 | 8.753 | 8.898 | 8.704 | 8.801 | 14,779 | -0.19(-2.15%) |
Feb 06, 2017 | 9.381 | 9.575 | 8.801 | 8.994 | 138,230 | -0.29(-3.13%) |
Feb 03, 2017 | 9.140 | 9.285 | 8.898 | 9.285 | 78,556 | +0.19(+2.13%) |
Feb 02, 2017 | 9.043 | 9.478 | 8.753 | 9.091 | 47,468 | -0.05(-0.53%) |
Feb 01, 2017 | 8.801 | 9.188 | 8.801 | 9.140 | 92,251 | +0.34(+3.85%) |
Jan 31, 2017 | 8.366 | 8.849 | 8.366 | 8.801 | 7,225 | +0.24(+2.82%) |
Jan 30, 2017 | 8.317 | 8.559 | 8.317 | 8.559 | 1,753 | +0.19(+2.31%) |
Jan 27, 2017 | 8.463 | 8.511 | 8.366 | 8.366 | 1,635 | -0.15(-1.70%) |
Jan 26, 2017 | 8.511 | 8.511 | 8.366 | 8.511 | 1,728 | +0.07(+0.86%) |
Jan 25, 2017 | 8.753 | 9.043 | 8.366 | 8.438 | 3,980 | -0.27(-3.06%) |
Jan 24, 2017 | 8.656 | 8.801 | 8.463 | 8.704 | 44,347 | +0.15(+1.69%) |
Jan 23, 2017 | 8.511 | 8.704 | 8.366 | 8.559 | 14,649 | +0.00(+0.00%) |
Jan 20, 2017 | 8.801 | 8.946 | 8.366 | 8.559 | 5,239 | -0.44(-4.84%) |
Jan 19, 2017 | 8.898 | 9.091 | 8.704 | 8.994 | 6,143 | +0.05(+0.54%) |
Jan 18, 2017 | 8.849 | 9.091 | 8.269 | 8.946 | 94,582 | +0.05(+0.54%) |
Jan 17, 2017 | 9.038 | 9.043 | 8.898 | 8.898 | 2,487 | -0.10(-1.08%) |
Jan 13, 2017 | 8.994 | 8.994 | 8.994 | 0 | +0.05(+0.54%) | |
Jan 12, 2017 | 8.753 | 9.140 | 8.704 | 8.946 | 4,537 | +0.12(+1.37%) |
Jan 11, 2017 | 8.317 | 8.849 | 8.317 | 8.825 | 10,661 | +0.41(+4.89%) |
Jan 10, 2017 | 8.463 | 8.511 | 8.366 | 8.414 | 16,685 | -0.05(-0.57%) |
Jan 09, 2017 | 8.414 | 8.463 | 8.027 | 8.463 | 11,277 | -0.05(-0.57%) |
Jan 06, 2017 | 8.414 | 8.511 | 8.402 | 8.511 | 25,409 | +0.10(+1.15%) |
Jan 05, 2017 | 8.414 | 8.511 | 8.269 | 8.414 | 25,633 | -0.05(-0.57%) |
Jan 04, 2017 | 7.689 | 8.656 | 7.640 | 8.463 | 131,770 | +0.87(+11.46%) |