Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 8.305 | 8.340 | 8.282 | 8.305 | 52,124 | -0.13(-1.60%) |
Mar 30, 2017 | 8.420 | 8.480 | 8.390 | 8.440 | 26,829 | +0.27(+3.30%) |
Mar 29, 2017 | 8.105 | 8.170 | 8.090 | 8.170 | 72,656 | -0.04(-0.49%) |
Mar 28, 2017 | 8.259 | 8.260 | 8.170 | 8.210 | 37,660 | -0.05(-0.61%) |
Mar 27, 2017 | 8.256 | 8.260 | 8.190 | 8.260 | 43,572 | -0.02(-0.24%) |
Mar 24, 2017 | 8.280 | 8.373 | 8.220 | 8.280 | 20,146 | +0.02(+0.29%) |
Mar 23, 2017 | 8.240 | 8.300 | 8.220 | 8.256 | 45,857 | -0.05(-0.65%) |
Mar 22, 2017 | 8.330 | 8.350 | 8.250 | 8.310 | 93,956 | -0.14(-1.66%) |
Mar 21, 2017 | 8.752 | 8.760 | 8.450 | 8.450 | 74,591 | -0.21(-2.45%) |
Mar 20, 2017 | 8.730 | 8.760 | 8.650 | 8.662 | 43,927 | -0.08(-0.89%) |
Mar 17, 2017 | 8.710 | 8.750 | 8.710 | 8.740 | 16,169 | -0.00(-0.06%) |
Mar 16, 2017 | 8.750 | 8.760 | 8.700 | 8.745 | 38,040 | +0.13(+1.54%) |
Mar 15, 2017 | 8.478 | 8.660 | 8.478 | 8.613 | 24,030 | +0.17(+2.04%) |
Mar 14, 2017 | 8.460 | 8.530 | 8.425 | 8.440 | 31,252 | -0.17(-1.97%) |
Mar 13, 2017 | 8.530 | 8.620 | 8.530 | 8.610 | 29,121 | +0.14(+1.65%) |
Mar 10, 2017 | 8.420 | 8.485 | 8.420 | 8.470 | 39,554 | +0.17(+1.99%) |
Mar 09, 2017 | 8.250 | 8.318 | 8.210 | 8.305 | 36,188 | -0.04(-0.54%) |
Mar 08, 2017 | 8.340 | 8.440 | 8.334 | 8.350 | 58,513 | +0.09(+1.09%) |
Mar 07, 2017 | 8.250 | 8.320 | 8.250 | 8.260 | 75,966 | -0.06(-0.72%) |
Mar 06, 2017 | 8.380 | 8.400 | 8.260 | 8.320 | 142,784 | +0.06(+0.73%) |
Mar 03, 2017 | 8.240 | 8.260 | 8.180 | 8.260 | 28,859 | -0.06(-0.72%) |
Mar 02, 2017 | 8.300 | 8.350 | 8.270 | 8.320 | 79,703 | +0.00(+0.00%) |
Mar 01, 2017 | 8.305 | 8.380 | 8.300 | 8.320 | 54,698 | +0.17(+2.09%) |
Feb 28, 2017 | 8.140 | 8.205 | 8.120 | 8.150 | 41,592 | -0.04(-0.43%) |
Feb 27, 2017 | 8.145 | 8.230 | 8.120 | 8.185 | 44,733 | +0.15(+1.83%) |
Feb 24, 2017 | 8.070 | 8.090 | 8.027 | 8.038 | 47,962 | -0.21(-2.57%) |
Feb 23, 2017 | 8.320 | 8.320 | 8.230 | 8.250 | 55,012 | -0.17(-2.02%) |
Feb 22, 2017 | 8.290 | 8.430 | 8.275 | 8.420 | 77,636 | -0.02(-0.24%) |
Feb 21, 2017 | 8.450 | 8.470 | 8.380 | 8.440 | 66,092 | -0.13(-1.52%) |
Feb 17, 2017 | 8.570 | 8.570 | 8.570 | 0 | -0.17(-1.95%) | |
Feb 16, 2017 | 8.770 | 8.793 | 8.730 | 8.740 | 179,799 | +0.04(+0.46%) |
Feb 15, 2017 | 8.630 | 8.720 | 8.630 | 8.700 | 57,985 | +0.08(+0.93%) |
Feb 14, 2017 | 8.679 | 8.680 | 8.580 | 8.620 | 93,313 | -0.04(-0.46%) |
Feb 13, 2017 | 8.650 | 8.720 | 8.640 | 8.660 | 549,637 | +0.09(+1.06%) |
Feb 10, 2017 | 8.470 | 8.570 | 8.470 | 8.569 | 580,047 | +0.29(+3.55%) |
Feb 09, 2017 | 8.230 | 8.300 | 8.190 | 8.275 | 166,887 | +0.27(+3.31%) |
Feb 08, 2017 | 7.979 | 8.044 | 7.930 | 8.010 | 159,552 | -0.35(-4.13%) |
Feb 07, 2017 | 8.400 | 8.400 | 8.330 | 8.355 | 77,486 | -0.07(-0.89%) |
Feb 06, 2017 | 8.410 | 8.470 | 8.390 | 8.430 | 42,494 | +0.08(+0.96%) |
Feb 03, 2017 | 8.270 | 8.380 | 8.240 | 8.350 | 45,032 | +0.08(+0.97%) |
Feb 02, 2017 | 8.330 | 8.330 | 8.250 | 8.270 | 142,419 | -0.25(-2.93%) |
Feb 01, 2017 | 8.530 | 8.530 | 8.470 | 8.520 | 122,007 | +0.12(+1.49%) |
Jan 31, 2017 | 8.450 | 8.480 | 8.360 | 8.395 | 193,266 | +0.06(+0.78%) |
Jan 30, 2017 | 8.290 | 8.360 | 8.280 | 8.330 | 79,928 | -0.03(-0.30%) |
Jan 27, 2017 | 8.380 | 8.380 | 8.320 | 8.355 | 150,518 | -0.17(-2.05%) |
Jan 26, 2017 | 8.525 | 8.550 | 8.490 | 8.530 | 166,651 | -0.06(-0.70%) |
Jan 25, 2017 | 8.510 | 8.590 | 8.510 | 8.590 | 105,135 | +0.25(+3.00%) |
Jan 24, 2017 | 8.320 | 8.352 | 8.275 | 8.340 | 58,164 | +0.01(+0.12%) |
Jan 23, 2017 | 8.330 | 8.340 | 8.290 | 8.330 | 65,518 | +0.01(+0.12%) |
Jan 20, 2017 | 8.300 | 8.332 | 8.270 | 8.320 | 39,808 | +0.01(+0.12%) |
Jan 19, 2017 | 8.320 | 8.350 | 8.250 | 8.310 | 44,418 | +0.08(+0.97%) |
Jan 18, 2017 | 8.350 | 8.350 | 8.120 | 8.230 | 96,564 | -0.38(-4.41%) |
Jan 17, 2017 | 8.600 | 8.620 | 8.590 | 8.610 | 84,412 | +0.02(+0.23%) |
Jan 13, 2017 | 8.590 | 8.590 | 8.590 | 0 | -0.03(-0.35%) | |
Jan 12, 2017 | 8.630 | 8.664 | 8.580 | 8.620 | 39,942 | +0.20(+2.38%) |
Jan 11, 2017 | 8.270 | 8.456 | 8.270 | 8.420 | 62,927 | +0.12(+1.45%) |
Jan 10, 2017 | 8.400 | 8.410 | 8.290 | 8.300 | 59,269 | -0.24(-2.81%) |
Jan 09, 2017 | 8.610 | 8.610 | 8.483 | 8.540 | 644,456 | -0.09(-1.04%) |
Jan 06, 2017 | 8.592 | 8.670 | 8.590 | 8.630 | 1,051,875 | +0.13(+1.53%) |
Jan 05, 2017 | 8.390 | 8.510 | 8.370 | 8.500 | 262,563 | +0.29(+3.53%) |
Jan 04, 2017 | 8.140 | 8.220 | 8.090 | 8.210 | 118,046 | -0.02(-0.24%) |