Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 8.295 | 8.549 | 8.286 | 8.502 | 11,880,810 | +0.23(+2.83%) |
Mar 30, 2017 | 8.352 | 8.459 | 8.244 | 8.267 | 7,683,466 | -0.12(-1.45%) |
Mar 29, 2017 | 8.258 | 8.389 | 8.164 | 8.389 | 8,530,812 | +0.17(+2.05%) |
Mar 28, 2017 | 8.324 | 8.445 | 8.197 | 8.220 | 8,323,514 | -0.08(-1.02%) |
Mar 27, 2017 | 8.202 | 8.352 | 8.127 | 8.305 | 9,675,353 | -0.01(-0.11%) |
Mar 24, 2017 | 8.342 | 8.408 | 8.174 | 8.314 | 11,678,804 | +0.03(+0.34%) |
Mar 23, 2017 | 8.220 | 8.380 | 8.202 | 8.286 | 8,022,495 | +0.01(+0.11%) |
Mar 22, 2017 | 8.155 | 8.342 | 8.145 | 8.277 | 8,198,911 | +0.02(+0.23%) |
Mar 21, 2017 | 8.558 | 8.605 | 8.239 | 8.258 | 12,500,286 | -0.26(-3.08%) |
Mar 20, 2017 | 8.595 | 8.670 | 8.492 | 8.520 | 6,390,695 | -0.05(-0.55%) |
Mar 17, 2017 | 8.558 | 8.586 | 8.445 | 8.567 | 8,963,017 | +0.03(+0.33%) |
Mar 16, 2017 | 8.342 | 8.567 | 8.277 | 8.539 | 12,560,992 | +0.22(+2.59%) |
Mar 15, 2017 | 8.136 | 8.366 | 8.024 | 8.324 | 14,997,685 | +0.32(+3.98%) |
Mar 14, 2017 | 8.117 | 8.127 | 7.930 | 8.005 | 12,749,925 | -0.18(-2.18%) |
Mar 13, 2017 | 8.174 | 8.211 | 8.024 | 8.183 | 6,586,547 | +0.11(+1.39%) |
Mar 10, 2017 | 8.192 | 8.220 | 8.019 | 8.070 | 7,082,698 | -0.03(-0.35%) |
Mar 09, 2017 | 8.108 | 8.117 | 7.995 | 8.099 | 15,472,281 | -0.03(-0.35%) |
Mar 08, 2017 | 8.267 | 8.408 | 8.127 | 8.127 | 8,157,309 | -0.20(-2.36%) |
Mar 07, 2017 | 8.455 | 8.492 | 8.295 | 8.324 | 9,884,257 | -0.15(-1.77%) |
Mar 06, 2017 | 8.286 | 8.492 | 8.220 | 8.474 | 9,055,233 | +0.19(+2.26%) |
Mar 03, 2017 | 8.333 | 8.511 | 8.267 | 8.286 | 10,924,233 | +0.19(+2.31%) |
Mar 02, 2017 | 8.549 | 8.558 | 8.099 | 8.099 | 17,049,308 | -0.47(-5.47%) |
Mar 01, 2017 | 8.183 | 8.586 | 8.099 | 8.567 | 19,225,156 | +0.64(+8.04%) |
Feb 28, 2017 | 8.249 | 8.291 | 7.930 | 7.930 | 10,297,112 | -0.33(-3.97%) |
Feb 27, 2017 | 8.033 | 8.295 | 7.949 | 8.258 | 10,103,387 | +0.25(+3.16%) |
Feb 24, 2017 | 8.014 | 8.066 | 7.925 | 8.005 | 9,795,163 | -0.10(-1.27%) |
Feb 23, 2017 | 8.408 | 8.417 | 8.075 | 8.108 | 9,945,790 | -0.16(-1.93%) |
Feb 22, 2017 | 8.408 | 8.483 | 8.267 | 8.267 | 5,542,435 | -0.19(-2.22%) |
Feb 21, 2017 | 8.202 | 8.502 | 8.136 | 8.455 | 10,660,975 | +0.32(+3.92%) |
Feb 17, 2017 | 8.136 | 8.136 | 8.136 | 0 | -0.04(-0.46%) | |
Feb 16, 2017 | 8.361 | 8.427 | 8.127 | 8.174 | 8,969,448 | -0.22(-2.57%) |
Feb 15, 2017 | 8.417 | 8.516 | 8.370 | 8.389 | 8,548,667 | -0.09(-1.10%) |
Feb 14, 2017 | 8.455 | 8.544 | 8.342 | 8.483 | 8,342,093 | -0.04(-0.44%) |
Feb 13, 2017 | 8.558 | 8.633 | 8.389 | 8.520 | 7,933,764 | +0.05(+0.55%) |
Feb 10, 2017 | 8.455 | 8.567 | 8.445 | 8.474 | 8,533,246 | +0.09(+1.12%) |
Feb 09, 2017 | 8.155 | 8.436 | 8.061 | 8.380 | 12,140,291 | +0.22(+2.76%) |
Feb 08, 2017 | 8.249 | 8.288 | 8.127 | 8.155 | 11,500,049 | -0.07(-0.91%) |
Feb 07, 2017 | 8.464 | 8.483 | 8.211 | 8.230 | 9,823,039 | -0.17(-2.01%) |
Feb 06, 2017 | 8.623 | 8.623 | 8.324 | 8.399 | 8,082,250 | -0.24(-2.82%) |
Feb 03, 2017 | 8.708 | 8.783 | 8.595 | 8.642 | 10,958,589 | -0.04(-0.43%) |
Feb 02, 2017 | 8.586 | 8.755 | 8.577 | 8.680 | 11,902,417 | +0.12(+1.42%) |
Feb 01, 2017 | 8.764 | 8.792 | 8.558 | 8.558 | 7,485,577 | -0.12(-1.40%) |
Jan 31, 2017 | 8.736 | 8.867 | 8.670 | 8.680 | 8,430,305 | -0.04(-0.43%) |
Jan 30, 2017 | 8.708 | 8.736 | 8.577 | 8.717 | 8,754,554 | +0.00(+0.00%) |
Jan 27, 2017 | 8.670 | 8.825 | 8.539 | 8.717 | 8,764,524 | +0.12(+1.42%) |
Jan 26, 2017 | 8.830 | 8.839 | 8.511 | 8.595 | 17,470,942 | -0.30(-3.37%) |
Jan 25, 2017 | 8.708 | 8.914 | 8.492 | 8.895 | 21,268,120 | +0.32(+3.72%) |
Jan 24, 2017 | 8.333 | 8.695 | 8.333 | 8.577 | 19,642,128 | +0.30(+3.62%) |
Jan 23, 2017 | 8.286 | 8.381 | 8.080 | 8.277 | 16,127,880 | -0.01(-0.11%) |
Jan 20, 2017 | 7.874 | 8.338 | 7.789 | 8.286 | 19,078,796 | +0.51(+6.51%) |
Jan 19, 2017 | 7.817 | 7.855 | 7.724 | 7.780 | 10,668,525 | -0.01(-0.12%) |
Jan 18, 2017 | 7.752 | 7.930 | 7.705 | 7.789 | 14,288,777 | +0.02(+0.24%) |
Jan 17, 2017 | 7.424 | 7.789 | 7.396 | 7.771 | 17,588,144 | +0.30(+4.02%) |
Jan 13, 2017 | 7.471 | 7.471 | 7.471 | 0 | -0.06(-0.75%) | |
Jan 12, 2017 | 7.358 | 7.555 | 7.274 | 7.527 | 10,922,510 | +0.21(+2.82%) |
Jan 11, 2017 | 7.311 | 7.330 | 7.227 | 7.321 | 9,304,286 | +0.01(+0.13%) |
Jan 10, 2017 | 7.405 | 7.405 | 7.283 | 7.311 | 17,724,750 | -0.08(-1.14%) |
Jan 09, 2017 | 7.471 | 7.508 | 7.377 | 7.396 | 9,849,989 | -0.13(-1.74%) |
Jan 06, 2017 | 7.489 | 7.560 | 7.461 | 7.527 | 8,234,348 | +0.07(+0.88%) |
Jan 05, 2017 | 7.555 | 7.574 | 7.442 | 7.461 | 14,243,778 | +0.00(+0.00%) |
Jan 04, 2017 | 7.377 | 7.471 | 7.274 | 7.461 | 21,269,168 | +0.06(+0.76%) |