Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 8.960 | 9.100 | 8.920 | 9.100 | 29,601 | +0.18(+2.02%) |
Mar 30, 2017 | 9.000 | 9.000 | 8.750 | 8.920 | 20,103 | -0.11(-1.22%) |
Mar 29, 2017 | 8.840 | 9.120 | 8.840 | 9.030 | 14,319 | +0.22(+2.50%) |
Mar 28, 2017 | 9.000 | 9.120 | 8.780 | 8.810 | 41,861 | -0.32(-3.50%) |
Mar 27, 2017 | 9.070 | 9.140 | 8.950 | 9.130 | 41,812 | +0.04(+0.44%) |
Mar 24, 2017 | 8.950 | 9.150 | 8.950 | 9.090 | 32,980 | +0.09(+1.00%) |
Mar 23, 2017 | 8.850 | 9.000 | 8.410 | 9.000 | 26,775 | +0.16(+1.81%) |
Mar 22, 2017 | 8.500 | 8.850 | 8.480 | 8.840 | 45,385 | +0.29(+3.39%) |
Mar 21, 2017 | 8.760 | 8.770 | 8.520 | 8.550 | 13,092 | -0.22(-2.48%) |
Mar 20, 2017 | 8.860 | 8.870 | 8.740 | 8.768 | 15,824 | -0.09(-1.04%) |
Mar 17, 2017 | 8.670 | 8.860 | 8.621 | 8.860 | 28,241 | +0.27(+3.14%) |
Mar 16, 2017 | 8.500 | 8.590 | 8.360 | 8.590 | 46,216 | +0.18(+2.14%) |
Mar 15, 2017 | 8.250 | 8.480 | 8.110 | 8.410 | 33,454 | +0.16(+1.94%) |
Mar 14, 2017 | 8.310 | 8.310 | 8.125 | 8.250 | 17,507 | -0.02(-0.24%) |
Mar 13, 2017 | 7.970 | 8.340 | 7.950 | 8.270 | 79,436 | +0.25(+3.12%) |
Mar 10, 2017 | 8.180 | 8.240 | 7.900 | 8.020 | 46,082 | -0.14(-1.72%) |
Mar 09, 2017 | 8.400 | 8.490 | 8.150 | 8.160 | 31,439 | -0.29(-3.43%) |
Mar 08, 2017 | 8.460 | 8.590 | 8.450 | 8.450 | 10,012 | -0.04(-0.47%) |
Mar 07, 2017 | 8.520 | 8.570 | 8.450 | 8.490 | 37,587 | -0.08(-0.93%) |
Mar 06, 2017 | 8.800 | 8.800 | 8.550 | 8.570 | 16,356 | -0.32(-3.60%) |
Mar 03, 2017 | 8.710 | 8.909 | 8.700 | 8.890 | 5,155 | +0.22(+2.54%) |
Mar 02, 2017 | 8.640 | 8.840 | 8.583 | 8.670 | 37,380 | -0.11(-1.25%) |
Mar 01, 2017 | 9.050 | 9.050 | 8.720 | 8.780 | 29,227 | -0.25(-2.77%) |
Feb 28, 2017 | 9.000 | 9.090 | 8.920 | 9.030 | 21,401 | +0.01(+0.11%) |
Feb 27, 2017 | 9.000 | 9.100 | 8.770 | 9.020 | 38,061 | +0.09(+1.01%) |
Feb 24, 2017 | 8.600 | 9.090 | 8.500 | 8.930 | 105,110 | +0.31(+3.60%) |
Feb 23, 2017 | 8.810 | 8.930 | 8.620 | 8.620 | 46,340 | -0.28(-3.15%) |
Feb 22, 2017 | 8.943 | 8.990 | 8.840 | 8.900 | 9,328 | +0.01(+0.11%) |
Feb 21, 2017 | 9.000 | 9.080 | 8.840 | 8.890 | 22,913 | -0.17(-1.88%) |
Feb 17, 2017 | 9.060 | 9.060 | 9.060 | 0 | +0.01(+0.11%) | |
Feb 16, 2017 | 9.110 | 9.190 | 8.960 | 9.050 | 42,156 | -0.12(-1.31%) |
Feb 15, 2017 | 9.150 | 9.230 | 8.990 | 9.170 | 12,974 | -0.04(-0.43%) |
Feb 14, 2017 | 9.220 | 9.360 | 8.960 | 9.210 | 43,048 | -0.11(-1.18%) |
Feb 13, 2017 | 9.150 | 9.500 | 9.030 | 9.320 | 79,549 | -0.03(-0.32%) |
Feb 10, 2017 | 9.150 | 9.360 | 8.790 | 9.350 | 66,939 | +0.29(+3.20%) |
Feb 09, 2017 | 8.910 | 9.136 | 8.810 | 9.060 | 61,440 | +0.11(+1.23%) |
Feb 08, 2017 | 8.900 | 8.950 | 8.800 | 8.950 | 47,661 | +0.05(+0.56%) |
Feb 07, 2017 | 8.850 | 8.900 | 8.700 | 8.900 | 55,395 | +0.00(+0.00%) |
Feb 06, 2017 | 8.800 | 8.900 | 8.500 | 8.900 | 57,501 | +0.00(+0.00%) |
Feb 03, 2017 | 8.500 | 8.900 | 8.380 | 8.900 | 65,487 | +0.40(+4.71%) |
Feb 02, 2017 | 8.260 | 8.500 | 8.250 | 8.500 | 65,630 | +0.27(+3.28%) |
Feb 01, 2017 | 8.250 | 8.280 | 8.038 | 8.230 | 6,128 | -0.04(-0.48%) |
Jan 31, 2017 | 8.170 | 8.270 | 8.056 | 8.270 | 5,474 | +0.09(+1.10%) |
Jan 30, 2017 | 8.120 | 8.210 | 8.010 | 8.180 | 15,456 | -0.01(-0.12%) |
Jan 27, 2017 | 8.160 | 8.260 | 8.140 | 8.190 | 24,693 | -0.05(-0.61%) |
Jan 26, 2017 | 8.250 | 8.290 | 8.130 | 8.240 | 14,353 | -0.01(-0.12%) |
Jan 25, 2017 | 8.170 | 8.250 | 8.100 | 8.250 | 22,871 | +0.17(+2.10%) |
Jan 24, 2017 | 8.060 | 8.108 | 8.020 | 8.080 | 10,139 | +0.02(+0.25%) |
Jan 23, 2017 | 8.000 | 8.108 | 8.000 | 8.060 | 18,355 | +0.06(+0.75%) |
Jan 20, 2017 | 8.100 | 8.200 | 8.000 | 8.000 | 50,123 | -0.03(-0.37%) |
Jan 19, 2017 | 8.000 | 8.030 | 7.800 | 8.030 | 27,808 | +0.13(+1.65%) |
Jan 18, 2017 | 7.950 | 7.950 | 7.800 | 7.900 | 8,581 | -0.05(-0.63%) |
Jan 17, 2017 | 7.960 | 7.960 | 7.665 | 7.950 | 8,558 | -0.04(-0.50%) |
Jan 13, 2017 | 7.990 | 7.990 | 7.990 | 0 | +0.60(+8.12%) | |
Jan 12, 2017 | 7.380 | 7.530 | 7.350 | 7.390 | 51,012 | -0.10(-1.34%) |
Jan 11, 2017 | 7.520 | 7.640 | 7.360 | 7.490 | 8,288 | -0.02(-0.27%) |
Jan 10, 2017 | 7.400 | 7.680 | 7.400 | 7.510 | 41,950 | +0.26(+3.59%) |
Jan 09, 2017 | 7.480 | 7.667 | 7.250 | 7.250 | 42,063 | -0.18(-2.42%) |
Jan 06, 2017 | 7.568 | 7.600 | 7.430 | 7.430 | 28,039 | -0.09(-1.20%) |
Jan 05, 2017 | 7.590 | 7.710 | 7.490 | 7.520 | 32,242 | -0.05(-0.66%) |
Jan 04, 2017 | 7.750 | 7.940 | 7.530 | 7.570 | 14,689 | -0.11(-1.43%) |