Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 8.990 | 9.270 | 8.930 | 9.180 | 97,794 | +0.13(+1.44%) |
Mar 30, 2017 | 9.190 | 9.200 | 8.932 | 9.050 | 126,818 | -0.14(-1.52%) |
Mar 29, 2017 | 9.120 | 9.709 | 9.040 | 9.190 | 236,405 | +0.09(+0.99%) |
Mar 28, 2017 | 9.170 | 9.200 | 9.030 | 9.100 | 54,971 | -0.06(-0.66%) |
Mar 27, 2017 | 9.030 | 9.280 | 8.930 | 9.160 | 124,159 | -0.01(-0.11%) |
Mar 24, 2017 | 9.030 | 9.220 | 8.848 | 9.170 | 80,888 | +0.06(+0.66%) |
Mar 23, 2017 | 8.950 | 9.280 | 8.810 | 9.110 | 174,266 | +0.11(+1.22%) |
Mar 22, 2017 | 9.020 | 9.150 | 8.800 | 9.000 | 91,872 | -0.04(-0.44%) |
Mar 21, 2017 | 9.200 | 9.250 | 8.900 | 9.040 | 88,118 | -0.15(-1.63%) |
Mar 20, 2017 | 9.220 | 9.230 | 9.045 | 9.190 | 82,230 | -0.03(-0.33%) |
Mar 17, 2017 | 9.160 | 9.250 | 9.030 | 9.220 | 157,100 | +0.01(+0.11%) |
Mar 16, 2017 | 9.170 | 9.240 | 8.961 | 9.210 | 78,548 | +0.06(+0.66%) |
Mar 15, 2017 | 8.920 | 9.200 | 8.466 | 9.150 | 153,019 | +0.26(+2.92%) |
Mar 14, 2017 | 8.880 | 8.970 | 8.670 | 8.890 | 105,360 | -0.03(-0.34%) |
Mar 13, 2017 | 9.210 | 9.210 | 8.710 | 8.920 | 259,055 | -0.49(-5.21%) |
Mar 10, 2017 | 9.230 | 9.608 | 9.160 | 9.410 | 215,725 | +0.29(+3.18%) |
Mar 09, 2017 | 9.150 | 9.380 | 9.050 | 9.120 | 139,228 | -0.03(-0.33%) |
Mar 08, 2017 | 9.160 | 9.370 | 9.080 | 9.150 | 253,905 | +0.02(+0.22%) |
Mar 07, 2017 | 9.150 | 9.300 | 9.040 | 9.130 | 296,103 | +0.00(+0.00%) |
Mar 06, 2017 | 9.050 | 9.190 | 8.960 | 9.130 | 372,445 | +0.08(+0.88%) |
Mar 03, 2017 | 8.720 | 9.170 | 8.720 | 9.050 | 276,023 | +0.37(+4.26%) |
Mar 02, 2017 | 8.080 | 8.840 | 8.050 | 8.680 | 776,382 | +0.64(+7.96%) |
Mar 01, 2017 | 7.860 | 8.120 | 7.700 | 8.040 | 155,774 | +0.29(+3.74%) |
Feb 28, 2017 | 7.890 | 7.980 | 7.715 | 7.750 | 55,301 | -0.21(-2.64%) |
Feb 27, 2017 | 8.010 | 8.190 | 7.750 | 7.960 | 154,503 | +0.01(+0.13%) |
Feb 24, 2017 | 7.840 | 8.150 | 7.730 | 7.950 | 41,117 | +0.06(+0.76%) |
Feb 23, 2017 | 8.110 | 8.196 | 7.750 | 7.890 | 55,098 | -0.16(-1.99%) |
Feb 22, 2017 | 8.330 | 8.390 | 7.890 | 8.050 | 146,309 | -0.24(-2.90%) |
Feb 21, 2017 | 8.170 | 8.410 | 7.940 | 8.290 | 199,446 | +0.29(+3.62%) |
Feb 17, 2017 | 8.000 | 8.000 | 8.000 | 0 | +0.27(+3.49%) | |
Feb 16, 2017 | 7.760 | 7.820 | 7.670 | 7.730 | 59,998 | -0.04(-0.51%) |
Feb 15, 2017 | 7.720 | 7.830 | 7.650 | 7.770 | 66,115 | +0.02(+0.26%) |
Feb 14, 2017 | 7.690 | 7.850 | 7.640 | 7.750 | 136,244 | +0.02(+0.26%) |
Feb 13, 2017 | 7.750 | 7.843 | 7.610 | 7.730 | 75,608 | -0.03(-0.39%) |
Feb 10, 2017 | 7.690 | 7.825 | 7.630 | 7.760 | 48,133 | +0.14(+1.84%) |
Feb 09, 2017 | 7.510 | 7.680 | 7.481 | 7.620 | 39,804 | +0.09(+1.20%) |
Feb 08, 2017 | 7.810 | 7.910 | 7.200 | 7.530 | 84,652 | -0.05(-0.66%) |
Feb 07, 2017 | 7.690 | 7.731 | 7.480 | 7.580 | 53,991 | -0.05(-0.66%) |
Feb 06, 2017 | 7.370 | 7.825 | 7.370 | 7.630 | 57,440 | +0.07(+0.93%) |
Feb 03, 2017 | 7.450 | 7.590 | 7.300 | 7.560 | 64,378 | +0.12(+1.61%) |
Feb 02, 2017 | 7.370 | 7.570 | 7.270 | 7.440 | 66,853 | +0.02(+0.27%) |
Feb 01, 2017 | 7.430 | 7.530 | 7.250 | 7.420 | 79,325 | +0.04(+0.54%) |
Jan 31, 2017 | 7.430 | 7.620 | 7.310 | 7.380 | 99,670 | -0.06(-0.81%) |
Jan 30, 2017 | 7.430 | 7.590 | 7.031 | 7.440 | 193,859 | +0.01(+0.13%) |
Jan 27, 2017 | 7.480 | 7.560 | 7.295 | 7.430 | 116,338 | +0.01(+0.13%) |
Jan 26, 2017 | 7.660 | 7.660 | 7.170 | 7.420 | 325,834 | -0.25(-3.26%) |
Jan 25, 2017 | 7.680 | 7.880 | 7.600 | 7.670 | 182,708 | +0.08(+1.05%) |
Jan 24, 2017 | 7.380 | 7.700 | 7.210 | 7.590 | 63,786 | +0.17(+2.29%) |
Jan 23, 2017 | 7.400 | 7.480 | 7.240 | 7.420 | 59,078 | -0.01(-0.13%) |
Jan 20, 2017 | 7.430 | 7.620 | 7.390 | 7.430 | 40,744 | -0.01(-0.13%) |
Jan 19, 2017 | 7.680 | 7.730 | 7.330 | 7.440 | 291,769 | -0.25(-3.25%) |
Jan 18, 2017 | 7.720 | 7.800 | 7.560 | 7.690 | 47,732 | -0.02(-0.26%) |
Jan 17, 2017 | 7.680 | 7.810 | 7.500 | 7.710 | 90,394 | +0.01(+0.13%) |
Jan 13, 2017 | 7.700 | 7.700 | 7.700 | 0 | +0.18(+2.39%) | |
Jan 12, 2017 | 7.430 | 7.650 | 7.150 | 7.520 | 177,844 | +0.03(+0.40%) |
Jan 11, 2017 | 7.530 | 7.620 | 7.190 | 7.490 | 105,715 | -0.01(-0.13%) |
Jan 10, 2017 | 7.570 | 7.600 | 7.440 | 7.500 | 119,450 | -0.03(-0.40%) |
Jan 09, 2017 | 7.650 | 7.720 | 7.450 | 7.530 | 154,984 | -0.11(-1.44%) |
Jan 06, 2017 | 7.720 | 7.790 | 7.600 | 7.640 | 162,615 | -0.12(-1.55%) |
Jan 05, 2017 | 7.930 | 7.990 | 7.640 | 7.760 | 69,157 | -0.23(-2.88%) |
Jan 04, 2017 | 7.940 | 8.320 | 7.790 | 7.990 | 308,011 | +0.14(+1.78%) |