Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 8.056 | 8.067 | 8.009 | 8.030 | 374,431 | -0.02(-0.26%) |
Mar 30, 2017 | 8.067 | 8.083 | 8.046 | 8.051 | 278,595 | -0.03(-0.33%) |
Mar 29, 2017 | 8.083 | 8.104 | 8.046 | 8.078 | 339,244 | -0.01(-0.13%) |
Mar 28, 2017 | 8.051 | 8.088 | 8.041 | 8.088 | 270,716 | +0.03(+0.39%) |
Mar 27, 2017 | 7.993 | 8.056 | 7.972 | 8.056 | 217,627 | +0.03(+0.33%) |
Mar 24, 2017 | 8.041 | 8.067 | 8.019 | 8.030 | 230,185 | -0.02(-0.26%) |
Mar 23, 2017 | 8.030 | 8.088 | 8.025 | 8.051 | 222,139 | +0.01(+0.13%) |
Mar 22, 2017 | 8.019 | 8.046 | 7.993 | 8.041 | 221,118 | +0.00(+0.01%) |
Mar 21, 2017 | 8.082 | 8.161 | 8.014 | 8.040 | 300,776 | -0.03(-0.39%) |
Mar 20, 2017 | 8.098 | 8.098 | 8.061 | 8.072 | 239,797 | -0.04(-0.45%) |
Mar 17, 2017 | 8.035 | 8.145 | 8.035 | 8.108 | 312,885 | +0.08(+1.05%) |
Mar 16, 2017 | 8.030 | 8.093 | 8.003 | 8.024 | 396,349 | -0.01(-0.13%) |
Mar 15, 2017 | 7.998 | 8.040 | 7.978 | 8.035 | 229,416 | +0.05(+0.59%) |
Mar 14, 2017 | 7.967 | 7.993 | 7.946 | 7.988 | 218,619 | -0.01(-0.13%) |
Mar 13, 2017 | 7.993 | 8.009 | 7.977 | 7.998 | 261,698 | +0.01(+0.13%) |
Mar 10, 2017 | 7.951 | 8.003 | 7.923 | 7.988 | 260,585 | +0.05(+0.66%) |
Mar 09, 2017 | 7.972 | 7.972 | 7.925 | 7.935 | 218,020 | -0.04(-0.53%) |
Mar 08, 2017 | 7.967 | 8.003 | 7.967 | 7.977 | 259,788 | +0.01(+0.13%) |
Mar 07, 2017 | 7.930 | 7.977 | 7.920 | 7.967 | 216,035 | +0.02(+0.20%) |
Mar 06, 2017 | 7.920 | 7.962 | 7.920 | 7.951 | 203,325 | -0.01(-0.13%) |
Mar 03, 2017 | 7.941 | 7.972 | 7.935 | 7.962 | 218,104 | +0.04(+0.46%) |
Mar 02, 2017 | 8.009 | 8.024 | 7.925 | 7.925 | 284,045 | -0.10(-1.24%) |
Mar 01, 2017 | 7.998 | 8.045 | 7.998 | 8.024 | 401,211 | +0.05(+0.66%) |
Feb 28, 2017 | 7.998 | 8.019 | 7.956 | 7.972 | 306,696 | -0.04(-0.46%) |
Feb 27, 2017 | 8.003 | 8.019 | 7.983 | 8.009 | 347,890 | +0.00(+0.00%) |
Feb 24, 2017 | 8.014 | 8.045 | 8.003 | 8.009 | 223,268 | -0.03(-0.39%) |
Feb 23, 2017 | 8.045 | 8.077 | 8.019 | 8.040 | 301,428 | +0.02(+0.20%) |
Feb 22, 2017 | 7.993 | 8.040 | 7.983 | 8.024 | 208,339 | +0.01(+0.07%) |
Feb 21, 2017 | 7.983 | 8.024 | 7.972 | 8.019 | 286,846 | +0.05(+0.59%) |
Feb 17, 2017 | 7.972 | 7.972 | 7.972 | 0 | +0.00(+0.00%) | |
Feb 16, 2017 | 8.014 | 8.019 | 7.967 | 7.972 | 379,714 | -0.05(-0.65%) |
Feb 15, 2017 | 8.029 | 8.045 | 8.014 | 8.024 | 361,706 | -0.03(-0.39%) |
Feb 14, 2017 | 7.998 | 8.060 | 7.988 | 8.055 | 252,920 | +0.04(+0.52%) |
Feb 13, 2017 | 8.019 | 8.040 | 7.962 | 8.014 | 385,061 | -0.01(-0.13%) |
Feb 10, 2017 | 7.993 | 8.034 | 7.959 | 8.024 | 379,030 | +0.04(+0.52%) |
Feb 09, 2017 | 7.982 | 8.040 | 7.972 | 7.982 | 414,334 | +0.01(+0.13%) |
Feb 08, 2017 | 7.993 | 8.014 | 7.962 | 7.972 | 341,485 | -0.03(-0.39%) |
Feb 07, 2017 | 7.988 | 8.024 | 7.988 | 8.003 | 263,048 | +0.01(+0.13%) |
Feb 06, 2017 | 7.967 | 7.998 | 7.967 | 7.993 | 157,754 | +0.01(+0.13%) |
Feb 03, 2017 | 7.988 | 7.998 | 7.972 | 7.982 | 324,932 | +0.04(+0.46%) |
Feb 02, 2017 | 7.910 | 7.962 | 7.910 | 7.946 | 191,767 | +0.01(+0.07%) |
Feb 01, 2017 | 7.951 | 7.977 | 7.930 | 7.941 | 429,001 | +0.01(+0.07%) |
Jan 31, 2017 | 7.910 | 7.936 | 7.857 | 7.936 | 308,230 | -0.01(-0.07%) |
Jan 30, 2017 | 7.904 | 7.946 | 7.857 | 7.941 | 315,442 | +0.04(+0.46%) |
Jan 27, 2017 | 7.889 | 7.920 | 7.878 | 7.904 | 269,843 | +0.01(+0.07%) |
Jan 26, 2017 | 7.868 | 7.920 | 7.868 | 7.899 | 255,826 | +0.04(+0.46%) |
Jan 25, 2017 | 7.884 | 7.915 | 7.863 | 7.863 | 360,080 | -0.01(-0.07%) |
Jan 24, 2017 | 7.811 | 7.878 | 7.811 | 7.868 | 405,452 | +0.05(+0.60%) |
Jan 23, 2017 | 7.857 | 7.863 | 7.811 | 7.821 | 226,933 | -0.04(-0.46%) |
Jan 20, 2017 | 7.857 | 7.884 | 7.785 | 7.857 | 355,151 | +0.10(+1.28%) |
Jan 19, 2017 | 7.789 | 7.800 | 7.748 | 7.758 | 307,305 | -0.02(-0.27%) |
Jan 18, 2017 | 7.758 | 7.800 | 7.753 | 7.779 | 300,625 | +0.03(+0.36%) |
Jan 17, 2017 | 7.779 | 7.784 | 7.748 | 7.751 | 358,617 | -0.05(-0.69%) |
Jan 13, 2017 | 7.805 | 7.805 | 7.805 | 0 | +0.06(+0.80%) | |
Jan 12, 2017 | 7.789 | 7.846 | 7.743 | 7.743 | 406,119 | -0.07(-0.86%) |
Jan 11, 2017 | 7.789 | 7.841 | 7.779 | 7.810 | 244,260 | +0.01(+0.13%) |
Jan 10, 2017 | 7.758 | 7.815 | 7.758 | 7.800 | 310,466 | +0.03(+0.33%) |
Jan 09, 2017 | 7.815 | 7.815 | 7.743 | 7.774 | 534,954 | -0.07(-0.86%) |
Jan 06, 2017 | 7.779 | 7.846 | 7.761 | 7.841 | 242,806 | +0.06(+0.80%) |
Jan 05, 2017 | 7.670 | 7.779 | 7.670 | 7.779 | 469,670 | +0.03(+0.33%) |
Jan 04, 2017 | 7.707 | 7.785 | 7.696 | 7.753 | 296,054 | +0.03(+0.33%) |