Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 8.512 | 8.516 | 8.429 | 8.497 | 52,719 | -0.02(-0.23%) |
Mar 30, 2017 | 8.477 | 8.521 | 8.477 | 8.516 | 60,799 | +0.02(+0.29%) |
Mar 29, 2017 | 8.443 | 8.521 | 8.443 | 8.492 | 80,708 | +0.05(+0.58%) |
Mar 28, 2017 | 8.438 | 8.546 | 8.433 | 8.443 | 217,298 | -0.01(-0.17%) |
Mar 27, 2017 | 8.448 | 8.537 | 8.409 | 8.458 | 146,520 | -0.04(-0.46%) |
Mar 24, 2017 | 8.448 | 8.497 | 8.433 | 8.497 | 53,490 | +0.08(+0.99%) |
Mar 23, 2017 | 8.482 | 8.526 | 8.414 | 8.414 | 66,615 | -0.09(-1.03%) |
Mar 22, 2017 | 8.487 | 8.546 | 8.467 | 8.502 | 71,955 | -0.04(-0.51%) |
Mar 21, 2017 | 8.639 | 8.639 | 8.478 | 8.546 | 101,735 | -0.03(-0.34%) |
Mar 20, 2017 | 8.448 | 8.624 | 8.448 | 8.575 | 68,007 | +0.12(+1.45%) |
Mar 17, 2017 | 8.409 | 8.475 | 8.380 | 8.453 | 56,390 | +0.10(+1.23%) |
Mar 16, 2017 | 8.326 | 8.376 | 8.262 | 8.350 | 65,639 | +0.02(+0.23%) |
Mar 15, 2017 | 8.174 | 8.331 | 8.150 | 8.331 | 47,584 | +0.18(+2.22%) |
Mar 14, 2017 | 8.316 | 8.330 | 8.145 | 8.150 | 129,764 | -0.16(-1.94%) |
Mar 13, 2017 | 8.365 | 8.438 | 8.306 | 8.311 | 116,181 | -0.02(-0.29%) |
Mar 10, 2017 | 8.311 | 8.388 | 8.288 | 8.336 | 76,820 | +0.05(+0.65%) |
Mar 09, 2017 | 8.516 | 8.595 | 8.243 | 8.282 | 225,057 | -0.29(-3.43%) |
Mar 08, 2017 | 8.567 | 8.625 | 8.509 | 8.576 | 319,517 | -0.00(-0.01%) |
Mar 07, 2017 | 8.475 | 8.649 | 8.456 | 8.577 | 114,306 | +0.08(+0.97%) |
Mar 06, 2017 | 8.383 | 8.548 | 8.383 | 8.494 | 151,758 | +0.06(+0.75%) |
Mar 03, 2017 | 8.480 | 8.480 | 8.426 | 8.431 | 71,246 | +0.02(+0.23%) |
Mar 02, 2017 | 8.412 | 8.497 | 8.412 | 8.412 | 136,123 | +0.03(+0.35%) |
Mar 01, 2017 | 8.407 | 8.451 | 8.373 | 8.383 | 146,514 | -0.03(-0.35%) |
Feb 28, 2017 | 8.397 | 8.431 | 8.397 | 8.412 | 53,764 | +0.01(+0.17%) |
Feb 27, 2017 | 8.426 | 8.426 | 8.361 | 8.397 | 69,826 | +0.03(+0.41%) |
Feb 24, 2017 | 8.359 | 8.431 | 8.328 | 8.363 | 85,836 | +0.00(+0.00%) |
Feb 23, 2017 | 8.325 | 8.412 | 8.323 | 8.363 | 94,609 | +0.05(+0.58%) |
Feb 22, 2017 | 8.286 | 8.426 | 8.286 | 8.315 | 79,428 | -0.04(-0.46%) |
Feb 21, 2017 | 8.184 | 8.397 | 8.184 | 8.354 | 67,440 | +0.18(+2.23%) |
Feb 17, 2017 | 8.172 | 8.172 | 8.172 | 0 | +0.05(+0.62%) | |
Feb 16, 2017 | 8.383 | 8.383 | 8.087 | 8.121 | 179,224 | -0.26(-3.12%) |
Feb 15, 2017 | 8.397 | 8.407 | 8.296 | 8.383 | 115,845 | -0.03(-0.30%) |
Feb 14, 2017 | 8.393 | 8.431 | 8.368 | 8.408 | 99,129 | +0.03(+0.30%) |
Feb 13, 2017 | 8.485 | 8.567 | 8.383 | 8.383 | 111,495 | -0.12(-1.42%) |
Feb 10, 2017 | 8.499 | 8.577 | 8.491 | 8.504 | 170,936 | +0.02(+0.29%) |
Feb 09, 2017 | 8.394 | 8.499 | 8.349 | 8.480 | 101,981 | +0.09(+1.02%) |
Feb 08, 2017 | 8.447 | 8.452 | 8.394 | 8.394 | 122,320 | -0.01(-0.11%) |
Feb 07, 2017 | 8.447 | 8.457 | 8.327 | 8.404 | 145,268 | -0.07(-0.85%) |
Feb 06, 2017 | 8.447 | 8.519 | 8.264 | 8.476 | 126,019 | +0.08(+0.97%) |
Feb 03, 2017 | 8.284 | 8.394 | 8.264 | 8.394 | 132,901 | +0.13(+1.57%) |
Feb 02, 2017 | 8.356 | 8.437 | 8.255 | 8.264 | 353,214 | -0.21(-2.49%) |
Feb 01, 2017 | 8.577 | 8.577 | 8.317 | 8.476 | 185,333 | +0.03(+0.40%) |
Jan 31, 2017 | 8.514 | 8.577 | 8.391 | 8.442 | 143,172 | -0.07(-0.79%) |
Jan 30, 2017 | 8.538 | 8.574 | 8.495 | 8.509 | 95,708 | -0.05(-0.56%) |
Jan 27, 2017 | 8.505 | 8.639 | 8.433 | 8.558 | 149,178 | +0.02(+0.23%) |
Jan 26, 2017 | 8.385 | 8.586 | 8.342 | 8.538 | 190,211 | +0.15(+1.83%) |
Jan 25, 2017 | 8.380 | 8.385 | 8.299 | 8.385 | 93,252 | +0.10(+1.22%) |
Jan 24, 2017 | 8.135 | 8.380 | 8.135 | 8.284 | 172,030 | +0.14(+1.77%) |
Jan 23, 2017 | 8.000 | 8.159 | 8.000 | 8.140 | 143,459 | +0.12(+1.44%) |
Jan 20, 2017 | 8.115 | 8.155 | 8.015 | 8.024 | 200,986 | -0.13(-1.65%) |
Jan 19, 2017 | 8.192 | 8.192 | 8.072 | 8.159 | 157,018 | +0.04(+0.51%) |
Jan 18, 2017 | 8.101 | 8.168 | 8.068 | 8.117 | 131,311 | +0.04(+0.49%) |
Jan 17, 2017 | 7.981 | 8.130 | 7.960 | 8.077 | 226,707 | +0.14(+1.76%) |
Jan 13, 2017 | 7.938 | 7.938 | 7.938 | 0 | +0.06(+0.73%) | |
Jan 12, 2017 | 7.870 | 7.947 | 7.741 | 7.880 | 92,247 | +0.02(+0.31%) |
Jan 11, 2017 | 7.683 | 7.870 | 7.683 | 7.856 | 190,644 | +0.10(+1.34%) |
Jan 10, 2017 | 7.819 | 7.819 | 7.671 | 7.752 | 183,761 | -0.06(-0.79%) |
Jan 09, 2017 | 7.757 | 7.833 | 7.723 | 7.814 | 131,858 | +0.07(+0.92%) |
Jan 06, 2017 | 7.542 | 7.785 | 7.542 | 7.742 | 212,864 | +0.21(+2.78%) |
Jan 05, 2017 | 7.266 | 7.576 | 7.204 | 7.533 | 264,131 | +0.35(+4.91%) |
Jan 04, 2017 | 6.919 | 7.181 | 6.919 | 7.181 | 290,590 | +0.25(+3.64%) |