Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 8.923 | 9.015 | 8.716 | 8.969 | 121,332 | +0.05(+0.52%) |
Mar 30, 2017 | 8.785 | 8.969 | 8.693 | 8.923 | 138,412 | +0.09(+1.04%) |
Mar 29, 2017 | 8.808 | 8.900 | 8.739 | 8.831 | 57,650 | +0.02(+0.26%) |
Mar 28, 2017 | 8.647 | 8.900 | 8.647 | 8.808 | 91,713 | +0.16(+1.86%) |
Mar 27, 2017 | 8.670 | 8.854 | 8.601 | 8.647 | 54,952 | -0.14(-1.57%) |
Mar 24, 2017 | 8.716 | 8.877 | 8.647 | 8.785 | 68,519 | +0.07(+0.79%) |
Mar 23, 2017 | 8.739 | 8.877 | 8.601 | 8.716 | 155,727 | -0.02(-0.26%) |
Mar 22, 2017 | 8.532 | 8.923 | 8.532 | 8.739 | 200,244 | +0.05(+0.53%) |
Mar 21, 2017 | 8.808 | 8.877 | 8.624 | 8.693 | 146,187 | -0.14(-1.56%) |
Mar 20, 2017 | 8.624 | 8.923 | 8.619 | 8.831 | 120,414 | +0.18(+2.13%) |
Mar 17, 2017 | 8.854 | 8.946 | 8.624 | 8.647 | 340,787 | -0.25(-2.84%) |
Mar 16, 2017 | 8.831 | 8.969 | 8.624 | 8.900 | 110,615 | +0.05(+0.52%) |
Mar 15, 2017 | 8.785 | 8.946 | 8.509 | 8.854 | 188,310 | +0.18(+2.12%) |
Mar 14, 2017 | 8.670 | 8.785 | 8.451 | 8.670 | 161,302 | -0.07(-0.79%) |
Mar 13, 2017 | 8.992 | 9.061 | 8.647 | 8.739 | 187,173 | -0.18(-2.06%) |
Mar 10, 2017 | 8.808 | 8.969 | 8.693 | 8.923 | 130,213 | +0.09(+1.04%) |
Mar 09, 2017 | 8.164 | 8.946 | 7.883 | 8.831 | 538,049 | +0.51(+6.08%) |
Mar 08, 2017 | 8.486 | 8.624 | 8.325 | 8.325 | 64,603 | -0.18(-2.16%) |
Mar 07, 2017 | 8.624 | 8.693 | 8.482 | 8.509 | 98,344 | -0.16(-1.86%) |
Mar 06, 2017 | 8.601 | 8.785 | 8.417 | 8.670 | 110,322 | -0.14(-1.57%) |
Mar 03, 2017 | 8.394 | 8.900 | 8.302 | 8.808 | 201,144 | +0.41(+4.93%) |
Mar 02, 2017 | 8.854 | 8.863 | 8.302 | 8.394 | 179,980 | -0.46(-5.19%) |
Mar 01, 2017 | 9.015 | 9.130 | 8.854 | 8.854 | 121,310 | -0.23(-2.53%) |
Feb 28, 2017 | 8.854 | 9.084 | 8.831 | 9.084 | 126,280 | +0.11(+1.28%) |
Feb 27, 2017 | 8.785 | 9.061 | 8.785 | 8.969 | 62,329 | +0.11(+1.30%) |
Feb 24, 2017 | 8.831 | 8.923 | 8.716 | 8.854 | 196,983 | -0.07(-0.77%) |
Feb 23, 2017 | 9.176 | 9.176 | 8.877 | 8.923 | 118,832 | -0.21(-2.27%) |
Feb 22, 2017 | 9.245 | 9.245 | 9.084 | 9.130 | 104,980 | -0.14(-1.49%) |
Feb 21, 2017 | 9.222 | 9.291 | 9.084 | 9.268 | 226,138 | +0.09(+1.00%) |
Feb 17, 2017 | 9.176 | 9.176 | 9.176 | 0 | -0.14(-1.48%) | |
Feb 16, 2017 | 9.544 | 9.544 | 9.286 | 9.314 | 159,034 | -0.28(-2.88%) |
Feb 15, 2017 | 9.636 | 9.751 | 9.429 | 9.590 | 443,685 | -0.07(-0.71%) |
Feb 14, 2017 | 9.544 | 9.682 | 9.222 | 9.659 | 389,615 | +0.25(+2.69%) |
Feb 13, 2017 | 9.406 | 9.475 | 9.298 | 9.406 | 72,550 | -0.02(-0.24%) |
Feb 10, 2017 | 9.521 | 9.659 | 9.429 | 9.429 | 122,002 | +0.05(+0.49%) |
Feb 09, 2017 | 9.452 | 9.475 | 9.232 | 9.383 | 189,236 | -0.05(-0.49%) |
Feb 08, 2017 | 9.429 | 9.636 | 9.360 | 9.429 | 105,663 | -0.16(-1.68%) |
Feb 07, 2017 | 9.728 | 9.843 | 9.406 | 9.590 | 331,399 | -0.11(-1.13%) |
Feb 06, 2017 | 9.406 | 9.744 | 9.332 | 9.699 | 472,735 | +0.36(+3.86%) |
Feb 03, 2017 | 9.406 | 9.542 | 9.294 | 9.339 | 151,724 | -0.07(-0.72%) |
Feb 02, 2017 | 9.091 | 9.429 | 9.001 | 9.406 | 146,032 | +0.41(+4.50%) |
Feb 01, 2017 | 9.069 | 9.406 | 8.956 | 9.001 | 170,183 | -0.07(-0.74%) |
Jan 31, 2017 | 9.226 | 9.226 | 8.889 | 9.069 | 103,223 | -0.18(-1.95%) |
Jan 30, 2017 | 9.384 | 9.421 | 9.024 | 9.249 | 135,838 | -0.11(-1.20%) |
Jan 27, 2017 | 9.564 | 9.632 | 9.339 | 9.361 | 128,068 | -0.27(-2.80%) |
Jan 26, 2017 | 9.564 | 9.677 | 9.474 | 9.632 | 68,040 | +0.07(+0.71%) |
Jan 25, 2017 | 9.677 | 9.767 | 9.452 | 9.564 | 182,284 | -0.05(-0.47%) |
Jan 24, 2017 | 9.384 | 9.789 | 9.384 | 9.609 | 232,418 | +0.20(+2.15%) |
Jan 23, 2017 | 9.294 | 9.676 | 9.294 | 9.406 | 132,885 | +0.02(+0.24%) |
Jan 20, 2017 | 9.519 | 9.879 | 9.361 | 9.384 | 126,588 | -0.07(-0.71%) |
Jan 19, 2017 | 9.271 | 9.587 | 9.001 | 9.452 | 293,881 | +0.23(+2.44%) |
Jan 18, 2017 | 9.001 | 9.249 | 8.934 | 9.226 | 182,470 | +0.23(+2.50%) |
Jan 17, 2017 | 9.046 | 9.134 | 8.911 | 9.001 | 169,412 | +0.05(+0.50%) |
Jan 13, 2017 | 8.956 | 8.956 | 8.956 | 0 | +0.00(+0.00%) | |
Jan 12, 2017 | 9.046 | 9.062 | 8.776 | 8.956 | 180,166 | -0.07(-0.75%) |
Jan 11, 2017 | 8.416 | 9.059 | 8.416 | 9.024 | 179,422 | +0.61(+7.22%) |
Jan 10, 2017 | 8.731 | 8.810 | 8.326 | 8.416 | 170,666 | -0.32(-3.61%) |
Jan 09, 2017 | 8.866 | 8.911 | 8.661 | 8.731 | 75,810 | -0.16(-1.77%) |
Jan 06, 2017 | 9.069 | 9.075 | 8.686 | 8.889 | 328,345 | -0.16(-1.74%) |
Jan 05, 2017 | 9.136 | 9.564 | 8.813 | 9.046 | 531,803 | -0.09(-0.99%) |
Jan 04, 2017 | 8.754 | 9.204 | 8.641 | 9.136 | 453,358 | -0.02(-0.25%) |