Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 8.754 | 8.803 | 8.732 | 8.745 | 4,519,190 | -0.03(-0.30%) |
Mar 30, 2017 | 8.710 | 8.772 | 8.710 | 8.772 | 3,918,375 | +0.02(+0.25%) |
Mar 29, 2017 | 8.693 | 8.767 | 8.662 | 8.750 | 5,169,347 | +0.07(+0.76%) |
Mar 28, 2017 | 8.671 | 8.706 | 8.627 | 8.684 | 5,944,326 | +0.03(+0.40%) |
Mar 27, 2017 | 8.592 | 8.649 | 8.575 | 8.649 | 4,239,867 | +0.05(+0.61%) |
Mar 24, 2017 | 8.649 | 8.666 | 8.579 | 8.597 | 5,273,200 | -0.06(-0.70%) |
Mar 23, 2017 | 8.649 | 8.693 | 8.623 | 8.658 | 5,855,688 | +0.01(+0.15%) |
Mar 22, 2017 | 8.627 | 8.671 | 8.606 | 8.645 | 4,964,951 | +0.02(+0.25%) |
Mar 21, 2017 | 8.623 | 8.642 | 8.562 | 8.623 | 5,029,933 | +0.03(+0.41%) |
Mar 20, 2017 | 8.584 | 8.658 | 8.575 | 8.588 | 4,749,156 | +0.02(+0.20%) |
Mar 17, 2017 | 8.527 | 8.603 | 8.527 | 8.571 | 9,845,773 | +0.05(+0.56%) |
Mar 16, 2017 | 8.514 | 8.540 | 8.457 | 8.523 | 5,328,353 | +0.02(+0.26%) |
Mar 15, 2017 | 8.370 | 8.510 | 8.357 | 8.501 | 8,858,861 | +0.17(+2.04%) |
Mar 14, 2017 | 8.374 | 8.392 | 8.313 | 8.331 | 5,243,068 | -0.05(-0.62%) |
Mar 13, 2017 | 8.418 | 8.492 | 8.357 | 8.383 | 5,442,028 | -0.04(-0.52%) |
Mar 10, 2017 | 8.353 | 8.462 | 8.348 | 8.427 | 4,927,858 | +0.10(+1.20%) |
Mar 09, 2017 | 8.353 | 8.449 | 8.294 | 8.327 | 6,505,741 | +0.00(+0.00%) |
Mar 08, 2017 | 8.501 | 8.514 | 8.318 | 8.327 | 7,318,508 | -0.17(-1.95%) |
Mar 07, 2017 | 8.479 | 8.531 | 8.466 | 8.492 | 4,094,214 | -0.01(-0.15%) |
Mar 06, 2017 | 8.523 | 8.523 | 8.464 | 8.505 | 5,002,748 | -0.02(-0.20%) |
Mar 03, 2017 | 8.462 | 8.523 | 8.440 | 8.523 | 5,096,658 | +0.07(+0.82%) |
Mar 02, 2017 | 8.449 | 8.486 | 8.435 | 8.453 | 5,632,419 | +0.00(+0.05%) |
Mar 01, 2017 | 8.501 | 8.562 | 8.422 | 8.449 | 6,551,285 | -0.10(-1.22%) |
Feb 28, 2017 | 8.496 | 8.557 | 8.483 | 8.553 | 8,748,975 | +0.04(+0.51%) |
Feb 27, 2017 | 8.496 | 8.553 | 8.496 | 8.510 | 4,907,147 | -0.00(-0.05%) |
Feb 24, 2017 | 8.475 | 8.553 | 8.462 | 8.514 | 5,347,024 | +0.03(+0.41%) |
Feb 23, 2017 | 8.436 | 8.501 | 8.427 | 8.479 | 6,907,293 | +0.06(+0.72%) |
Feb 22, 2017 | 8.432 | 8.453 | 8.397 | 8.419 | 6,097,985 | -0.01(-0.15%) |
Feb 21, 2017 | 8.440 | 8.444 | 8.375 | 8.432 | 5,145,835 | +0.02(+0.21%) |
Feb 17, 2017 | 8.414 | 8.414 | 8.414 | 0 | +0.01(+0.15%) | |
Feb 16, 2017 | 8.324 | 8.462 | 8.324 | 8.401 | 6,573,502 | +0.06(+0.72%) |
Feb 15, 2017 | 8.332 | 8.345 | 8.272 | 8.341 | 5,071,782 | +0.01(+0.16%) |
Feb 14, 2017 | 8.384 | 8.406 | 8.276 | 8.328 | 5,171,027 | -0.05(-0.57%) |
Feb 13, 2017 | 8.280 | 8.380 | 8.272 | 8.375 | 6,299,735 | +0.10(+1.20%) |
Feb 10, 2017 | 8.242 | 8.298 | 8.242 | 8.276 | 4,523,684 | +0.03(+0.37%) |
Feb 09, 2017 | 8.285 | 8.302 | 8.237 | 8.246 | 6,649,032 | -0.03(-0.31%) |
Feb 08, 2017 | 8.246 | 8.272 | 8.211 | 8.272 | 8,067,469 | +0.06(+0.68%) |
Feb 07, 2017 | 8.289 | 8.324 | 8.216 | 8.216 | 9,944,740 | -0.07(-0.89%) |
Feb 06, 2017 | 8.185 | 8.293 | 8.181 | 8.289 | 8,875,369 | +0.11(+1.37%) |
Feb 03, 2017 | 8.181 | 8.203 | 8.116 | 8.177 | 11,572,379 | +0.05(+0.58%) |
Feb 02, 2017 | 8.017 | 8.190 | 7.987 | 8.129 | 10,240,000 | +0.12(+1.45%) |
Feb 01, 2017 | 8.052 | 8.082 | 7.946 | 8.013 | 9,255,255 | -0.05(-0.59%) |
Jan 31, 2017 | 8.177 | 8.181 | 7.987 | 8.060 | 9,327,808 | -0.11(-1.32%) |
Jan 30, 2017 | 8.125 | 8.181 | 8.116 | 8.168 | 4,872,960 | -0.00(-0.05%) |
Jan 27, 2017 | 8.164 | 8.177 | 8.117 | 8.172 | 4,527,599 | +0.03(+0.32%) |
Jan 26, 2017 | 8.164 | 8.185 | 8.134 | 8.147 | 8,469,487 | -0.03(-0.31%) |
Jan 25, 2017 | 8.228 | 8.228 | 8.147 | 8.172 | 7,905,114 | -0.04(-0.47%) |
Jan 24, 2017 | 8.189 | 8.221 | 8.142 | 8.211 | 11,692,060 | +0.04(+0.52%) |
Jan 23, 2017 | 8.108 | 8.206 | 8.093 | 8.168 | 5,393,180 | +0.06(+0.79%) |
Jan 20, 2017 | 8.112 | 8.125 | 8.074 | 8.104 | 7,466,827 | -0.02(-0.26%) |
Jan 19, 2017 | 8.125 | 8.138 | 8.108 | 8.125 | 8,307,485 | +0.00(+0.05%) |
Jan 18, 2017 | 8.112 | 8.185 | 8.108 | 8.121 | 10,898,106 | +0.01(+0.16%) |
Jan 17, 2017 | 8.070 | 8.159 | 8.070 | 8.108 | 5,575,285 | +0.05(+0.64%) |
Jan 13, 2017 | 8.057 | 8.057 | 8.057 | 0 | -0.01(-0.16%) | |
Jan 12, 2017 | 8.027 | 8.091 | 8.018 | 8.070 | 6,481,060 | +0.03(+0.32%) |
Jan 11, 2017 | 8.040 | 8.074 | 7.967 | 8.044 | 6,044,848 | +0.03(+0.32%) |
Jan 10, 2017 | 8.091 | 8.091 | 7.941 | 8.018 | 8,115,065 | -0.05(-0.64%) |
Jan 09, 2017 | 8.087 | 8.142 | 8.035 | 8.070 | 7,326,911 | +0.00(+0.00%) |
Jan 06, 2017 | 8.087 | 8.138 | 8.061 | 8.070 | 6,383,993 | -0.03(-0.37%) |
Jan 05, 2017 | 8.082 | 8.104 | 8.048 | 8.100 | 9,157,391 | +0.02(+0.21%) |
Jan 04, 2017 | 7.976 | 8.089 | 7.954 | 8.082 | 13,755,797 | +0.14(+1.78%) |