Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 8.192 | 8.433 | 8.168 | 8.288 | 69,609 | +0.05(+0.58%) |
Mar 30, 2017 | 8.361 | 8.385 | 8.192 | 8.240 | 49,288 | -0.14(-1.72%) |
Mar 29, 2017 | 8.192 | 8.409 | 8.164 | 8.385 | 33,830 | +0.17(+2.05%) |
Mar 28, 2017 | 8.144 | 8.288 | 8.023 | 8.216 | 56,520 | +0.02(+0.29%) |
Mar 27, 2017 | 8.433 | 8.448 | 8.120 | 8.192 | 96,635 | -0.17(-2.02%) |
Mar 24, 2017 | 8.361 | 8.553 | 8.336 | 8.361 | 86,636 | -0.02(-0.29%) |
Mar 23, 2017 | 8.336 | 8.553 | 8.336 | 8.385 | 80,859 | +0.02(+0.29%) |
Mar 22, 2017 | 8.336 | 8.400 | 8.336 | 8.361 | 46,896 | +0.00(+0.00%) |
Mar 21, 2017 | 8.385 | 8.650 | 8.336 | 8.361 | 80,274 | -0.10(-1.14%) |
Mar 20, 2017 | 8.433 | 8.481 | 8.216 | 8.457 | 77,055 | +0.02(+0.29%) |
Mar 17, 2017 | 9.156 | 9.204 | 8.240 | 8.433 | 1,288,951 | -0.70(-7.65%) |
Mar 16, 2017 | 8.794 | 9.168 | 8.481 | 9.132 | 310,294 | +0.27(+2.99%) |
Mar 15, 2017 | 8.529 | 8.963 | 8.336 | 8.866 | 330,509 | +0.39(+4.55%) |
Mar 14, 2017 | 8.481 | 8.674 | 8.233 | 8.481 | 235,052 | -0.07(-0.85%) |
Mar 13, 2017 | 8.023 | 8.722 | 7.903 | 8.553 | 543,060 | +0.63(+7.90%) |
Mar 10, 2017 | 8.071 | 8.071 | 7.758 | 7.927 | 153,191 | -0.05(-0.60%) |
Mar 09, 2017 | 7.710 | 8.168 | 7.565 | 7.975 | 127,560 | +0.19(+2.48%) |
Mar 08, 2017 | 7.903 | 7.927 | 7.758 | 7.782 | 104,985 | -0.07(-0.92%) |
Mar 07, 2017 | 7.855 | 7.893 | 7.806 | 7.855 | 30,512 | +0.00(+0.00%) |
Mar 06, 2017 | 7.951 | 7.951 | 7.806 | 7.855 | 81,990 | -0.02(-0.31%) |
Mar 03, 2017 | 7.951 | 7.951 | 7.782 | 7.879 | 48,740 | -0.05(-0.61%) |
Mar 02, 2017 | 7.903 | 7.927 | 7.758 | 7.927 | 112,361 | +0.05(+0.61%) |
Mar 01, 2017 | 7.951 | 8.007 | 7.830 | 7.879 | 61,084 | -0.05(-0.61%) |
Feb 28, 2017 | 8.047 | 8.047 | 7.830 | 7.927 | 68,003 | -0.12(-1.50%) |
Feb 27, 2017 | 8.192 | 8.192 | 7.951 | 8.047 | 72,552 | -0.05(-0.60%) |
Feb 24, 2017 | 8.264 | 8.264 | 7.951 | 8.095 | 84,918 | -0.14(-1.75%) |
Feb 23, 2017 | 8.336 | 8.397 | 7.975 | 8.240 | 114,633 | -0.07(-0.87%) |
Feb 22, 2017 | 8.722 | 8.746 | 8.192 | 8.312 | 111,161 | -0.41(-4.70%) |
Feb 21, 2017 | 8.192 | 8.722 | 8.144 | 8.722 | 187,721 | +0.60(+7.42%) |
Feb 17, 2017 | 8.120 | 8.120 | 8.120 | 0 | +0.36(+4.66%) | |
Feb 16, 2017 | 7.638 | 7.830 | 7.469 | 7.758 | 199,639 | +0.07(+0.94%) |
Feb 15, 2017 | 7.758 | 7.782 | 7.493 | 7.686 | 128,126 | -0.07(-0.93%) |
Feb 14, 2017 | 7.782 | 7.806 | 7.734 | 7.758 | 67,301 | -0.05(-0.62%) |
Feb 13, 2017 | 7.999 | 8.192 | 7.806 | 7.806 | 130,928 | -0.19(-2.41%) |
Feb 10, 2017 | 7.999 | 8.131 | 7.975 | 7.999 | 81,585 | +0.00(+0.00%) |
Feb 09, 2017 | 7.830 | 8.059 | 7.782 | 7.999 | 59,170 | +0.14(+1.84%) |
Feb 08, 2017 | 7.879 | 7.999 | 7.710 | 7.855 | 81,336 | +0.00(+0.00%) |
Feb 07, 2017 | 8.023 | 8.095 | 7.758 | 7.855 | 116,555 | -0.14(-1.81%) |
Feb 06, 2017 | 8.120 | 8.192 | 7.879 | 7.999 | 128,792 | -0.12(-1.48%) |
Feb 03, 2017 | 8.168 | 8.192 | 7.830 | 8.120 | 141,663 | -0.05(-0.59%) |
Feb 02, 2017 | 8.288 | 8.457 | 8.071 | 8.168 | 82,602 | -0.17(-2.02%) |
Feb 01, 2017 | 8.312 | 8.433 | 8.071 | 8.336 | 238,705 | -0.02(-0.29%) |
Jan 31, 2017 | 8.336 | 8.385 | 8.168 | 8.361 | 84,335 | +0.05(+0.58%) |
Jan 30, 2017 | 8.505 | 8.674 | 8.144 | 8.312 | 141,827 | -0.27(-3.09%) |
Jan 27, 2017 | 8.674 | 8.722 | 8.505 | 8.577 | 61,765 | -0.10(-1.11%) |
Jan 26, 2017 | 8.818 | 8.987 | 8.505 | 8.674 | 121,361 | -0.17(-1.95%) |
Jan 25, 2017 | 8.823 | 8.918 | 8.680 | 8.847 | 59,675 | +0.07(+0.81%) |
Jan 24, 2017 | 8.728 | 8.942 | 8.728 | 8.775 | 58,145 | +0.07(+0.82%) |
Jan 23, 2017 | 8.894 | 8.894 | 8.646 | 8.704 | 72,017 | -0.07(-0.81%) |
Jan 20, 2017 | 8.537 | 8.823 | 8.537 | 8.775 | 49,958 | +0.26(+3.07%) |
Jan 19, 2017 | 8.656 | 8.799 | 8.466 | 8.514 | 69,484 | -0.21(-2.45%) |
Jan 18, 2017 | 8.918 | 8.918 | 8.694 | 8.728 | 37,431 | -0.17(-1.87%) |
Jan 17, 2017 | 8.656 | 9.013 | 8.656 | 8.894 | 151,732 | +0.17(+1.91%) |
Jan 13, 2017 | 8.728 | 8.728 | 8.728 | 0 | +0.12(+1.38%) | |
Jan 12, 2017 | 8.442 | 8.632 | 8.371 | 8.609 | 58,677 | +0.19(+2.26%) |
Jan 11, 2017 | 8.300 | 8.501 | 8.276 | 8.418 | 40,120 | +0.07(+0.85%) |
Jan 10, 2017 | 8.418 | 8.632 | 8.300 | 8.347 | 113,193 | -0.10(-1.13%) |
Jan 09, 2017 | 8.561 | 8.573 | 8.347 | 8.442 | 92,519 | -0.07(-0.84%) |
Jan 06, 2017 | 8.514 | 8.585 | 8.276 | 8.514 | 91,989 | +0.07(+0.85%) |
Jan 05, 2017 | 8.442 | 8.668 | 8.385 | 8.442 | 44,832 | +0.00(+0.00%) |
Jan 04, 2017 | 8.418 | 8.537 | 8.157 | 8.442 | 76,758 | +0.10(+1.14%) |