Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 8.220 | 8.275 | 8.193 | 8.220 | 58,427 | +0.03(+0.33%) |
Mar 30, 2017 | 8.056 | 8.193 | 8.029 | 8.193 | 49,851 | +0.16(+2.05%) |
Mar 29, 2017 | 8.220 | 8.321 | 7.982 | 8.029 | 118,696 | -0.25(-2.98%) |
Mar 28, 2017 | 8.056 | 8.522 | 8.056 | 8.275 | 97,418 | +0.16(+2.03%) |
Mar 27, 2017 | 7.919 | 8.193 | 7.878 | 8.111 | 114,006 | +0.05(+0.68%) |
Mar 24, 2017 | 8.056 | 8.385 | 7.946 | 8.056 | 27,735 | -0.05(-0.68%) |
Mar 23, 2017 | 7.892 | 8.207 | 7.892 | 8.111 | 24,221 | +0.16(+2.07%) |
Mar 22, 2017 | 7.946 | 8.029 | 7.755 | 7.946 | 26,319 | +0.03(+0.35%) |
Mar 21, 2017 | 8.275 | 8.604 | 7.919 | 7.919 | 48,968 | -0.30(-3.67%) |
Mar 20, 2017 | 8.275 | 8.522 | 8.138 | 8.220 | 56,290 | +0.08(+1.01%) |
Mar 17, 2017 | 8.083 | 8.303 | 8.056 | 8.138 | 171,244 | -0.05(-0.67%) |
Mar 16, 2017 | 8.357 | 8.385 | 8.083 | 8.193 | 42,966 | -0.14(-1.64%) |
Mar 15, 2017 | 8.138 | 8.385 | 8.138 | 8.330 | 48,844 | +0.23(+2.88%) |
Mar 14, 2017 | 7.946 | 8.522 | 7.919 | 8.097 | 55,761 | +0.15(+1.90%) |
Mar 13, 2017 | 8.631 | 8.631 | 7.864 | 7.946 | 138,846 | -0.25(-3.01%) |
Mar 10, 2017 | 8.659 | 8.659 | 7.919 | 8.193 | 49,628 | +0.44(+5.65%) |
Mar 09, 2017 | 7.837 | 7.919 | 7.672 | 7.755 | 47,566 | -0.08(-1.05%) |
Mar 08, 2017 | 7.755 | 7.946 | 7.672 | 7.837 | 33,598 | +0.08(+1.06%) |
Mar 07, 2017 | 7.672 | 7.837 | 7.672 | 7.755 | 41,463 | -0.03(-0.35%) |
Mar 06, 2017 | 8.029 | 8.029 | 7.782 | 7.782 | 20,789 | -0.36(-4.38%) |
Mar 03, 2017 | 8.097 | 8.357 | 7.892 | 8.138 | 53,369 | -0.33(-3.88%) |
Mar 02, 2017 | 8.631 | 8.631 | 8.097 | 8.467 | 30,463 | +0.06(+0.72%) |
Mar 01, 2017 | 8.461 | 8.515 | 8.043 | 8.407 | 34,155 | +0.11(+1.30%) |
Feb 28, 2017 | 8.434 | 8.488 | 8.218 | 8.299 | 49,850 | -0.05(-0.65%) |
Feb 27, 2017 | 8.703 | 8.730 | 8.272 | 8.353 | 44,433 | -0.16(-1.90%) |
Feb 24, 2017 | 8.339 | 8.568 | 8.272 | 8.515 | 21,692 | +0.13(+1.61%) |
Feb 23, 2017 | 8.568 | 8.568 | 8.245 | 8.380 | 28,242 | -0.16(-1.89%) |
Feb 22, 2017 | 8.838 | 8.838 | 8.488 | 8.541 | 59,497 | -0.22(-2.46%) |
Feb 21, 2017 | 9.242 | 9.269 | 8.461 | 8.757 | 105,794 | -0.70(-7.41%) |
Feb 17, 2017 | 9.458 | 9.458 | 9.458 | 0 | +0.11(+1.15%) | |
Feb 16, 2017 | 8.788 | 9.404 | 8.739 | 9.350 | 28,732 | +0.03(+0.29%) |
Feb 15, 2017 | 8.851 | 9.377 | 8.851 | 9.323 | 13,796 | -0.03(-0.29%) |
Feb 14, 2017 | 8.757 | 9.404 | 8.272 | 9.350 | 29,786 | +0.11(+1.17%) |
Feb 13, 2017 | 8.972 | 9.367 | 8.542 | 9.242 | 104,597 | -0.05(-0.58%) |
Feb 10, 2017 | 9.404 | 9.404 | 9.242 | 9.296 | 13,607 | +0.05(+0.58%) |
Feb 09, 2017 | 9.161 | 9.404 | 9.161 | 9.242 | 44,240 | +0.05(+0.59%) |
Feb 08, 2017 | 9.161 | 9.377 | 9.161 | 9.188 | 14,397 | +0.13(+1.49%) |
Feb 07, 2017 | 9.026 | 9.269 | 8.865 | 9.053 | 19,836 | +0.05(+0.60%) |
Feb 06, 2017 | 9.404 | 9.431 | 8.946 | 9.000 | 15,173 | -0.40(-4.30%) |
Feb 03, 2017 | 9.633 | 10.02 | 9.188 | 9.404 | 36,101 | -0.57(-5.68%) |
Feb 02, 2017 | 10.16 | 10.27 | 9.781 | 9.970 | 33,652 | -0.08(-0.80%) |
Feb 01, 2017 | 10.24 | 10.24 | 9.970 | 10.05 | 14,281 | -0.11(-1.06%) |
Jan 31, 2017 | 10.20 | 10.20 | 10.08 | 10.16 | 16,747 | +0.03(+0.27%) |
Jan 30, 2017 | 10.89 | 10.97 | 10.08 | 10.13 | 22,334 | -0.89(-8.07%) |
Jan 27, 2017 | 10.97 | 11.16 | 10.64 | 11.02 | 8,053 | +0.08(+0.74%) |
Jan 26, 2017 | 11.32 | 11.32 | 10.83 | 10.94 | 12,059 | -0.27(-2.40%) |
Jan 25, 2017 | 11.37 | 11.38 | 11.10 | 11.21 | 14,713 | -0.27(-2.35%) |
Jan 24, 2017 | 10.70 | 11.48 | 10.70 | 11.48 | 5,249 | +0.92(+8.67%) |
Jan 23, 2017 | 10.64 | 10.64 | 10.32 | 10.56 | 23,787 | +0.00(+0.00%) |
Jan 20, 2017 | 10.54 | 10.72 | 10.54 | 10.56 | 22,598 | +0.03(+0.26%) |
Jan 19, 2017 | 10.80 | 10.99 | 10.27 | 10.54 | 21,826 | +0.32(+3.17%) |
Jan 18, 2017 | 10.37 | 10.37 | 10.10 | 10.21 | 7,932 | -0.03(-0.26%) |
Jan 17, 2017 | 10.35 | 10.35 | 10.16 | 10.24 | 50,371 | -0.16(-1.55%) |
Jan 13, 2017 | 10.40 | 10.40 | 10.40 | 0 | -0.05(-0.52%) | |
Jan 12, 2017 | 10.48 | 10.59 | 10.37 | 10.45 | 45,916 | -0.03(-0.26%) |
Jan 11, 2017 | 10.51 | 10.64 | 10.37 | 10.48 | 27,656 | +0.00(+0.00%) |
Jan 10, 2017 | 10.48 | 10.48 | 10.43 | 10.48 | 22,128 | +0.11(+1.04%) |
Jan 09, 2017 | 10.43 | 10.46 | 10.37 | 10.37 | 11,389 | +0.00(+0.00%) |
Jan 06, 2017 | 10.13 | 10.75 | 10.13 | 10.37 | 15,808 | +0.35(+3.49%) |
Jan 05, 2017 | 9.970 | 10.10 | 9.803 | 10.02 | 13,485 | +0.05(+0.54%) |
Jan 04, 2017 | 9.943 | 9.970 | 9.862 | 9.970 | 31,122 | +0.08(+0.82%) |