Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 7.925 | 8.069 | 7.795 | 7.817 | 27,030 | -0.04(-0.46%) |
Mar 30, 2017 | 7.745 | 7.874 | 7.695 | 7.853 | 22,996 | +0.13(+1.68%) |
Mar 29, 2017 | 7.838 | 7.925 | 7.702 | 7.723 | 12,163 | -0.14(-1.83%) |
Mar 28, 2017 | 7.853 | 8.011 | 7.752 | 7.867 | 30,163 | +0.02(+0.27%) |
Mar 27, 2017 | 7.666 | 7.910 | 7.666 | 7.846 | 22,393 | +0.11(+1.39%) |
Mar 24, 2017 | 7.781 | 7.889 | 7.723 | 7.738 | 20,481 | -0.01(-0.19%) |
Mar 23, 2017 | 7.558 | 7.810 | 7.544 | 7.752 | 21,684 | +0.22(+2.86%) |
Mar 22, 2017 | 7.702 | 7.831 | 7.472 | 7.536 | 31,050 | -0.19(-2.42%) |
Mar 21, 2017 | 7.846 | 7.896 | 7.608 | 7.723 | 58,411 | -0.09(-1.20%) |
Mar 20, 2017 | 8.270 | 8.270 | 7.738 | 7.817 | 41,618 | -0.48(-5.81%) |
Mar 17, 2017 | 8.191 | 8.371 | 8.054 | 8.299 | 180,284 | +0.06(+0.79%) |
Mar 16, 2017 | 7.968 | 8.270 | 7.968 | 8.234 | 48,012 | +0.27(+3.34%) |
Mar 15, 2017 | 7.731 | 8.018 | 7.731 | 7.968 | 51,167 | +0.29(+3.84%) |
Mar 14, 2017 | 7.421 | 7.716 | 7.421 | 7.673 | 51,006 | +0.20(+2.69%) |
Mar 13, 2017 | 7.191 | 7.515 | 7.191 | 7.472 | 42,311 | +0.27(+3.69%) |
Mar 10, 2017 | 7.278 | 7.278 | 7.105 | 7.206 | 44,665 | +0.00(+0.00%) |
Mar 09, 2017 | 7.328 | 7.371 | 7.198 | 7.206 | 38,420 | -0.14(-1.86%) |
Mar 08, 2017 | 7.500 | 7.500 | 7.335 | 7.342 | 22,901 | -0.12(-1.64%) |
Mar 07, 2017 | 7.357 | 7.515 | 7.357 | 7.465 | 48,311 | -0.05(-0.67%) |
Mar 06, 2017 | 7.709 | 7.713 | 7.439 | 7.515 | 73,268 | -0.23(-2.97%) |
Mar 03, 2017 | 7.759 | 7.795 | 7.637 | 7.745 | 39,167 | +0.01(+0.19%) |
Mar 02, 2017 | 7.918 | 7.918 | 7.695 | 7.731 | 30,242 | -0.15(-1.92%) |
Mar 01, 2017 | 7.630 | 7.918 | 7.616 | 7.882 | 38,989 | +0.24(+3.20%) |
Feb 28, 2017 | 7.774 | 7.803 | 7.608 | 7.637 | 41,937 | -0.17(-2.12%) |
Feb 27, 2017 | 7.817 | 7.860 | 7.767 | 7.803 | 22,128 | -0.02(-0.28%) |
Feb 24, 2017 | 7.759 | 7.918 | 7.759 | 7.824 | 22,542 | +0.01(+0.18%) |
Feb 23, 2017 | 7.860 | 7.896 | 7.636 | 7.810 | 34,596 | -0.02(-0.28%) |
Feb 22, 2017 | 7.680 | 7.853 | 7.673 | 7.831 | 35,565 | +0.16(+2.06%) |
Feb 21, 2017 | 7.752 | 7.752 | 7.623 | 7.673 | 40,055 | -0.04(-0.47%) |
Feb 17, 2017 | 7.709 | 7.709 | 7.709 | 0 | +0.01(+0.09%) | |
Feb 16, 2017 | 7.580 | 7.745 | 7.580 | 7.702 | 45,288 | +0.09(+1.13%) |
Feb 15, 2017 | 7.580 | 7.637 | 7.421 | 7.616 | 49,750 | -0.01(-0.19%) |
Feb 14, 2017 | 7.932 | 7.932 | 7.601 | 7.630 | 44,420 | -0.29(-3.63%) |
Feb 13, 2017 | 7.795 | 8.025 | 7.745 | 7.918 | 47,187 | +0.14(+1.85%) |
Feb 10, 2017 | 7.759 | 7.795 | 7.594 | 7.774 | 33,672 | +0.03(+0.37%) |
Feb 09, 2017 | 7.709 | 7.817 | 7.457 | 7.745 | 42,992 | +0.04(+0.47%) |
Feb 08, 2017 | 7.709 | 7.716 | 7.518 | 7.709 | 29,320 | +0.01(+0.19%) |
Feb 07, 2017 | 7.766 | 7.823 | 7.637 | 7.695 | 18,682 | -0.06(-0.83%) |
Feb 06, 2017 | 7.802 | 7.859 | 7.652 | 7.759 | 57,271 | -0.09(-1.09%) |
Feb 03, 2017 | 7.680 | 7.845 | 7.616 | 7.845 | 33,631 | +0.16(+2.14%) |
Feb 02, 2017 | 7.945 | 8.002 | 7.652 | 7.680 | 42,890 | -0.24(-3.07%) |
Feb 01, 2017 | 8.152 | 8.159 | 7.859 | 7.923 | 39,631 | -0.23(-2.80%) |
Jan 31, 2017 | 7.823 | 8.159 | 7.637 | 8.152 | 239,746 | +0.26(+3.35%) |
Jan 30, 2017 | 8.145 | 8.145 | 7.838 | 7.888 | 79,757 | -0.26(-3.16%) |
Jan 27, 2017 | 7.945 | 8.280 | 7.859 | 8.145 | 64,467 | +0.14(+1.69%) |
Jan 26, 2017 | 8.559 | 8.559 | 7.959 | 8.009 | 89,309 | -0.61(-7.13%) |
Jan 25, 2017 | 9.709 | 9.752 | 8.486 | 8.623 | 128,964 | -0.94(-9.86%) |
Jan 24, 2017 | 9.059 | 9.645 | 9.045 | 9.566 | 85,782 | +0.51(+5.60%) |
Jan 23, 2017 | 9.159 | 9.266 | 9.052 | 9.059 | 29,958 | -0.21(-2.31%) |
Jan 20, 2017 | 9.259 | 9.388 | 9.224 | 9.274 | 32,217 | -0.04(-0.46%) |
Jan 19, 2017 | 9.502 | 9.502 | 9.188 | 9.316 | 51,877 | -0.15(-1.58%) |
Jan 18, 2017 | 9.474 | 9.495 | 9.381 | 9.466 | 29,278 | -0.01(-0.08%) |
Jan 17, 2017 | 9.845 | 9.845 | 9.410 | 9.474 | 87,525 | -0.41(-4.12%) |
Jan 13, 2017 | 9.881 | 9.881 | 9.881 | 0 | -0.13(-1.29%) | |
Jan 12, 2017 | 10.21 | 10.21 | 9.931 | 10.01 | 29,149 | -0.27(-2.64%) |
Jan 11, 2017 | 10.11 | 10.35 | 10.05 | 10.28 | 28,910 | +0.14(+1.34%) |
Jan 10, 2017 | 9.945 | 10.15 | 9.945 | 10.15 | 22,610 | +0.21(+2.08%) |
Jan 09, 2017 | 10.08 | 10.14 | 9.931 | 9.938 | 36,759 | -0.14(-1.42%) |
Jan 06, 2017 | 10.23 | 10.32 | 9.945 | 10.08 | 45,956 | -0.12(-1.19%) |
Jan 05, 2017 | 10.52 | 10.59 | 10.16 | 10.20 | 41,482 | -0.26(-2.53%) |
Jan 04, 2017 | 10.07 | 10.62 | 10.05 | 10.47 | 74,941 | +0.40(+3.97%) |