Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 8.097 | 8.111 | 8.055 | 8.083 | 38,475,548 | -0.03(-0.34%) |
Mar 30, 2017 | 8.104 | 8.152 | 8.062 | 8.111 | 40,331,204 | +0.00(+0.00%) |
Mar 29, 2017 | 8.145 | 8.166 | 8.083 | 8.111 | 51,547,672 | +0.02(+0.26%) |
Mar 28, 2017 | 7.993 | 8.194 | 7.972 | 8.090 | 83,036,896 | +0.13(+1.66%) |
Mar 27, 2017 | 7.993 | 8.020 | 7.923 | 7.958 | 83,086,272 | -0.11(-1.38%) |
Mar 24, 2017 | 8.097 | 8.170 | 8.020 | 8.069 | 63,036,116 | -0.03(-0.43%) |
Mar 23, 2017 | 8.034 | 8.159 | 7.986 | 8.104 | 102,541,904 | -0.07(-0.85%) |
Mar 22, 2017 | 8.215 | 8.069 | 8.173 | 102,396,616 | +0.03(+0.43%) | |
Mar 21, 2017 | 8.541 | 8.555 | 8.125 | 8.138 | 146,239,440 | -0.39(-4.56%) |
Mar 20, 2017 | 8.666 | 8.673 | 8.506 | 8.527 | 65,260,044 | -0.14(-1.60%) |
Mar 17, 2017 | 8.847 | 8.847 | 8.649 | 8.666 | 79,102,696 | -0.15(-1.73%) |
Mar 16, 2017 | 8.784 | 8.833 | 8.743 | 8.819 | 41,691,656 | +0.03(+0.40%) |
Mar 15, 2017 | 8.722 | 8.784 | 8.694 | 8.784 | 49,377,292 | +0.07(+0.80%) |
Mar 14, 2017 | 8.687 | 8.722 | 8.645 | 8.715 | 38,808,296 | +0.01(+0.08%) |
Mar 13, 2017 | 8.722 | 8.770 | 8.680 | 8.708 | 32,566,544 | +0.01(+0.08%) |
Mar 10, 2017 | 8.715 | 8.770 | 8.659 | 8.701 | 50,210,148 | +0.02(+0.24%) |
Mar 09, 2017 | 8.708 | 8.708 | 8.611 | 8.680 | 41,970,812 | -0.02(-0.24%) |
Mar 08, 2017 | 8.680 | 8.777 | 8.652 | 8.701 | 39,345,668 | +0.05(+0.56%) |
Mar 07, 2017 | 8.687 | 8.697 | 8.624 | 8.652 | 37,262,040 | -0.04(-0.48%) |
Mar 06, 2017 | 8.736 | 8.749 | 8.680 | 8.694 | 41,402,460 | -0.09(-1.03%) |
Mar 03, 2017 | 8.791 | 8.826 | 8.701 | 8.784 | 43,913,332 | -0.01(-0.08%) |
Mar 02, 2017 | 8.833 | 8.850 | 8.736 | 8.791 | 47,839,336 | -0.02(-0.24%) |
Mar 01, 2017 | 8.791 | 8.854 | 8.784 | 8.812 | 52,096,116 | +0.11(+1.28%) |
Feb 28, 2017 | 8.770 | 8.790 | 8.645 | 8.701 | 51,964,860 | -0.09(-1.03%) |
Feb 27, 2017 | 8.673 | 8.805 | 8.631 | 8.791 | 60,018,212 | +0.13(+1.52%) |
Feb 24, 2017 | 8.687 | 8.687 | 8.597 | 8.659 | 58,780,460 | -0.06(-0.72%) |
Feb 23, 2017 | 8.819 | 8.829 | 8.715 | 8.722 | 32,354,482 | -0.08(-0.87%) |
Feb 22, 2017 | 8.791 | 8.864 | 8.784 | 8.798 | 35,681,216 | -0.01(-0.16%) |
Feb 21, 2017 | 8.756 | 8.833 | 8.756 | 8.812 | 41,986,136 | +0.08(+0.87%) |
Feb 17, 2017 | 8.736 | 8.736 | 8.736 | 0 | +0.03(+0.32%) | |
Feb 16, 2017 | 8.756 | 8.777 | 8.666 | 8.708 | 32,948,502 | -0.06(-0.71%) |
Feb 15, 2017 | 8.763 | 8.777 | 8.718 | 8.770 | 36,158,468 | -0.01(-0.16%) |
Feb 14, 2017 | 8.777 | 8.819 | 8.743 | 8.784 | 40,822,960 | +0.06(+0.72%) |
Feb 13, 2017 | 8.708 | 8.763 | 8.666 | 8.722 | 35,228,672 | +0.03(+0.40%) |
Feb 10, 2017 | 8.638 | 8.687 | 8.590 | 8.687 | 47,517,772 | +0.09(+1.05%) |
Feb 09, 2017 | 8.597 | 8.659 | 8.576 | 8.597 | 47,412,884 | +0.00(+0.00%) |
Feb 08, 2017 | 8.569 | 8.645 | 8.520 | 8.597 | 38,019,036 | +0.03(+0.32%) |
Feb 07, 2017 | 8.687 | 8.694 | 8.548 | 8.569 | 47,398,064 | -0.12(-1.44%) |
Feb 06, 2017 | 8.715 | 8.760 | 8.652 | 8.694 | 38,754,008 | -0.03(-0.32%) |
Feb 03, 2017 | 8.624 | 8.763 | 8.604 | 8.722 | 55,076,484 | +0.19(+2.28%) |
Feb 02, 2017 | 8.541 | 8.590 | 8.493 | 8.527 | 41,801,372 | -0.03(-0.32%) |
Feb 01, 2017 | 8.645 | 8.736 | 8.486 | 8.555 | 63,923,920 | -0.03(-0.32%) |
Jan 31, 2017 | 8.548 | 8.604 | 8.465 | 8.583 | 67,628,032 | -0.01(-0.08%) |
Jan 30, 2017 | 8.652 | 8.652 | 8.527 | 8.590 | 56,526,236 | -0.08(-0.96%) |
Jan 27, 2017 | 8.666 | 8.708 | 8.597 | 8.673 | 49,846,976 | +0.08(+0.97%) |
Jan 26, 2017 | 8.784 | 8.805 | 8.576 | 8.590 | 80,102,880 | -0.29(-3.28%) |
Jan 25, 2017 | 8.826 | 8.888 | 8.777 | 8.881 | 67,279,968 | +0.12(+1.43%) |
Jan 24, 2017 | 8.576 | 8.756 | 8.565 | 8.756 | 49,833,104 | +0.21(+2.44%) |
Jan 23, 2017 | 8.576 | 8.597 | 8.486 | 8.548 | 45,592,396 | -0.03(-0.40%) |
Jan 20, 2017 | 8.645 | 8.666 | 8.548 | 8.583 | 42,151,288 | -0.05(-0.56%) |
Jan 19, 2017 | 8.611 | 8.722 | 8.569 | 8.631 | 43,387,852 | +0.01(+0.16%) |
Jan 18, 2017 | 8.631 | 8.645 | 8.541 | 8.618 | 48,710,716 | +0.00(+0.00%) |
Jan 17, 2017 | 8.645 | 8.700 | 8.570 | 8.618 | 71,781,168 | -0.01(-0.16%) |
Jan 13, 2017 | 8.631 | 8.631 | 8.631 | 0 | +0.03(+0.32%) | |
Jan 12, 2017 | 8.652 | 8.665 | 8.440 | 8.604 | 53,382,272 | -0.05(-0.63%) |
Jan 11, 2017 | 8.686 | 8.693 | 8.549 | 8.659 | 72,734,896 | -0.12(-1.40%) |
Jan 10, 2017 | 8.679 | 8.898 | 8.652 | 8.782 | 85,789,160 | +0.15(+1.74%) |
Jan 09, 2017 | 8.741 | 8.788 | 8.631 | 8.631 | 57,684,164 | -0.09(-1.02%) |
Jan 06, 2017 | 8.747 | 8.775 | 8.638 | 8.720 | 58,994,048 | -0.01(-0.08%) |
Jan 05, 2017 | 9.028 | 9.034 | 8.631 | 8.727 | 110,644,032 | -0.27(-3.04%) |
Jan 04, 2017 | 8.727 | 9.069 | 8.706 | 9.000 | 113,594,784 | +0.40(+4.61%) |