Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 9.760 | 9.840 | 9.710 | 9.770 | 411,100 | -0.01(-0.10%) |
Mar 30, 2017 | 9.910 | 9.960 | 9.710 | 9.780 | 317,874 | -0.14(-1.41%) |
Mar 29, 2017 | 9.580 | 9.940 | 9.580 | 9.920 | 541,863 | +0.28(+2.90%) |
Mar 28, 2017 | 9.730 | 9.820 | 9.630 | 9.640 | 278,587 | -0.08(-0.82%) |
Mar 27, 2017 | 9.650 | 9.850 | 9.640 | 9.720 | 287,982 | +0.03(+0.31%) |
Mar 24, 2017 | 9.830 | 9.870 | 9.640 | 9.690 | 321,088 | -0.13(-1.32%) |
Mar 23, 2017 | 9.610 | 9.950 | 9.570 | 9.820 | 434,787 | +0.25(+2.61%) |
Mar 22, 2017 | 9.590 | 9.630 | 9.470 | 9.570 | 378,918 | +0.00(+0.00%) |
Mar 21, 2017 | 9.430 | 9.660 | 9.380 | 9.570 | 496,229 | +0.16(+1.70%) |
Mar 20, 2017 | 9.380 | 9.495 | 9.330 | 9.410 | 580,887 | +0.03(+0.32%) |
Mar 17, 2017 | 9.540 | 9.660 | 9.360 | 9.380 | 4,020,677 | -0.24(-2.49%) |
Mar 16, 2017 | 9.320 | 9.705 | 9.140 | 9.620 | 896,189 | +0.28(+3.00%) |
Mar 15, 2017 | 8.650 | 9.400 | 8.650 | 9.340 | 1,549,565 | +0.70(+8.10%) |
Mar 14, 2017 | 8.130 | 8.750 | 8.020 | 8.640 | 2,009,966 | +0.50(+6.14%) |
Mar 13, 2017 | 8.080 | 8.170 | 8.010 | 8.140 | 483,521 | +0.08(+0.99%) |
Mar 10, 2017 | 8.060 | 8.080 | 7.920 | 8.060 | 636,623 | +0.07(+0.88%) |
Mar 09, 2017 | 8.130 | 8.165 | 7.900 | 7.990 | 807,406 | -0.14(-1.72%) |
Mar 08, 2017 | 8.180 | 8.200 | 8.110 | 8.130 | 473,792 | -0.05(-0.61%) |
Mar 07, 2017 | 8.160 | 8.260 | 8.150 | 8.180 | 379,867 | -0.05(-0.61%) |
Mar 06, 2017 | 8.290 | 8.414 | 8.170 | 8.230 | 554,412 | -0.21(-2.49%) |
Mar 03, 2017 | 8.360 | 8.485 | 8.320 | 8.440 | 615,551 | +0.08(+0.96%) |
Mar 02, 2017 | 8.420 | 8.500 | 8.340 | 8.360 | 433,208 | -0.08(-0.95%) |
Mar 01, 2017 | 8.390 | 8.550 | 8.370 | 8.440 | 511,016 | +0.04(+0.48%) |
Feb 28, 2017 | 8.420 | 8.485 | 8.340 | 8.400 | 252,998 | +0.03(+0.36%) |
Feb 27, 2017 | 8.470 | 8.520 | 8.340 | 8.370 | 437,480 | -0.13(-1.53%) |
Feb 24, 2017 | 8.600 | 8.640 | 8.430 | 8.500 | 261,190 | -0.10(-1.16%) |
Feb 23, 2017 | 8.570 | 8.605 | 8.400 | 8.600 | 557,109 | +0.10(+1.18%) |
Feb 22, 2017 | 8.500 | 8.590 | 8.410 | 8.500 | 355,827 | -0.07(-0.82%) |
Feb 21, 2017 | 8.590 | 8.650 | 8.400 | 8.570 | 400,343 | -0.04(-0.46%) |
Feb 17, 2017 | 8.610 | 8.610 | 8.610 | 0 | -0.08(-0.92%) | |
Feb 16, 2017 | 8.700 | 8.865 | 8.590 | 8.690 | 280,978 | +0.02(+0.23%) |
Feb 15, 2017 | 8.650 | 8.690 | 8.480 | 8.670 | 335,439 | +0.01(+0.12%) |
Feb 14, 2017 | 8.620 | 8.780 | 8.570 | 8.660 | 453,169 | +0.00(+0.00%) |
Feb 13, 2017 | 8.640 | 8.750 | 8.610 | 8.660 | 325,314 | -0.02(-0.23%) |
Feb 10, 2017 | 8.580 | 8.750 | 8.558 | 8.680 | 256,407 | +0.05(+0.58%) |
Feb 09, 2017 | 8.450 | 8.690 | 8.380 | 8.630 | 270,659 | +0.17(+2.01%) |
Feb 08, 2017 | 8.390 | 8.500 | 8.300 | 8.460 | 274,931 | +0.04(+0.48%) |
Feb 07, 2017 | 8.500 | 8.560 | 8.390 | 8.420 | 192,484 | -0.06(-0.71%) |
Feb 06, 2017 | 8.550 | 8.650 | 8.440 | 8.480 | 226,844 | -0.06(-0.70%) |
Feb 03, 2017 | 8.340 | 8.565 | 8.325 | 8.540 | 276,688 | +0.23(+2.77%) |
Feb 02, 2017 | 8.240 | 8.429 | 8.240 | 8.310 | 247,303 | +0.06(+0.73%) |
Feb 01, 2017 | 8.220 | 8.430 | 8.140 | 8.250 | 297,144 | +0.03(+0.36%) |
Jan 31, 2017 | 8.220 | 8.250 | 8.060 | 8.220 | 372,248 | -0.04(-0.48%) |
Jan 30, 2017 | 8.260 | 8.310 | 8.210 | 8.260 | 430,646 | -0.04(-0.48%) |
Jan 27, 2017 | 8.240 | 8.320 | 8.230 | 8.300 | 225,521 | +0.00(+0.00%) |
Jan 26, 2017 | 8.270 | 8.370 | 8.225 | 8.300 | 228,165 | -0.02(-0.24%) |
Jan 25, 2017 | 8.350 | 8.400 | 8.260 | 8.320 | 271,177 | -0.01(-0.12%) |
Jan 24, 2017 | 8.370 | 8.390 | 8.260 | 8.330 | 198,352 | -0.04(-0.48%) |
Jan 23, 2017 | 8.420 | 8.440 | 8.340 | 8.370 | 137,135 | -0.04(-0.48%) |
Jan 20, 2017 | 8.370 | 8.470 | 8.290 | 8.410 | 213,141 | +0.01(+0.12%) |
Jan 19, 2017 | 8.330 | 8.420 | 8.330 | 8.400 | 192,875 | -0.03(-0.36%) |
Jan 18, 2017 | 8.470 | 8.470 | 8.330 | 8.430 | 206,328 | +0.01(+0.12%) |
Jan 17, 2017 | 8.360 | 8.500 | 8.280 | 8.420 | 226,729 | +0.09(+1.08%) |
Jan 13, 2017 | 8.330 | 8.330 | 8.330 | 0 | -0.02(-0.24%) | |
Jan 12, 2017 | 8.400 | 8.444 | 8.320 | 8.350 | 168,298 | -0.07(-0.83%) |
Jan 11, 2017 | 8.410 | 8.500 | 8.340 | 8.420 | 164,399 | +0.01(+0.12%) |
Jan 10, 2017 | 8.490 | 8.490 | 8.270 | 8.410 | 316,403 | -0.05(-0.59%) |
Jan 09, 2017 | 8.580 | 8.600 | 8.430 | 8.460 | 338,215 | -0.12(-1.40%) |
Jan 06, 2017 | 8.660 | 8.660 | 8.550 | 8.580 | 337,463 | -0.07(-0.81%) |
Jan 05, 2017 | 8.660 | 8.670 | 8.550 | 8.650 | 332,546 | +0.00(+0.00%) |
Jan 04, 2017 | 8.410 | 8.670 | 8.390 | 8.650 | 415,753 | +0.19(+2.25%) |