Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 8.134 | 8.226 | 8.085 | 8.207 | 151,905 | +0.07(+0.84%) |
Mar 30, 2017 | 8.124 | 8.138 | 8.085 | 8.138 | 31,223 | +0.03(+0.36%) |
Mar 29, 2017 | 8.095 | 8.129 | 8.061 | 8.109 | 53,623 | +0.00(+0.06%) |
Mar 28, 2017 | 8.056 | 8.138 | 8.056 | 8.104 | 60,072 | +0.03(+0.36%) |
Mar 27, 2017 | 8.080 | 8.114 | 8.046 | 8.075 | 44,484 | -0.05(-0.66%) |
Mar 24, 2017 | 8.143 | 8.143 | 8.095 | 8.129 | 38,066 | +0.00(+0.00%) |
Mar 23, 2017 | 8.026 | 8.129 | 8.026 | 8.129 | 31,018 | +0.09(+1.15%) |
Mar 22, 2017 | 8.031 | 8.061 | 8.007 | 8.036 | 114,806 | +0.00(+0.06%) |
Mar 21, 2017 | 8.109 | 8.148 | 8.016 | 8.031 | 79,303 | -0.06(-0.72%) |
Mar 20, 2017 | 8.080 | 8.091 | 8.070 | 8.090 | 31,338 | +0.01(+0.12%) |
Mar 17, 2017 | 8.075 | 8.089 | 8.046 | 8.080 | 38,557 | +0.05(+0.67%) |
Mar 16, 2017 | 8.104 | 8.104 | 8.022 | 8.026 | 75,003 | -0.02(-0.24%) |
Mar 15, 2017 | 8.017 | 8.114 | 8.017 | 8.046 | 54,644 | +0.04(+0.49%) |
Mar 14, 2017 | 8.104 | 8.119 | 7.958 | 8.007 | 64,838 | -0.11(-1.38%) |
Mar 13, 2017 | 8.134 | 8.153 | 8.036 | 8.119 | 45,777 | -0.01(-0.12%) |
Mar 10, 2017 | 8.041 | 8.158 | 8.022 | 8.129 | 55,036 | +0.11(+1.40%) |
Mar 09, 2017 | 8.012 | 8.163 | 7.994 | 8.017 | 128,795 | +0.02(+0.28%) |
Mar 08, 2017 | 8.066 | 8.090 | 7.975 | 7.994 | 132,979 | +0.02(+0.30%) |
Mar 07, 2017 | 7.947 | 7.985 | 7.942 | 7.971 | 58,948 | +0.01(+0.18%) |
Mar 06, 2017 | 7.933 | 7.999 | 7.928 | 7.956 | 48,065 | +0.00(+0.00%) |
Mar 03, 2017 | 7.909 | 7.956 | 7.795 | 7.956 | 30,950 | +0.07(+0.84%) |
Mar 02, 2017 | 7.933 | 7.952 | 7.880 | 7.890 | 92,574 | -0.06(-0.78%) |
Mar 01, 2017 | 7.828 | 7.999 | 7.828 | 7.952 | 106,156 | +0.14(+1.77%) |
Feb 28, 2017 | 7.909 | 7.942 | 7.792 | 7.814 | 92,173 | -0.12(-1.50%) |
Feb 27, 2017 | 7.885 | 7.942 | 7.885 | 7.933 | 71,792 | +0.00(+0.06%) |
Feb 24, 2017 | 7.885 | 7.937 | 7.861 | 7.928 | 52,062 | +0.02(+0.24%) |
Feb 23, 2017 | 7.890 | 7.933 | 7.880 | 7.909 | 104,208 | +0.03(+0.36%) |
Feb 22, 2017 | 7.799 | 7.890 | 7.799 | 7.880 | 99,019 | +0.07(+0.85%) |
Feb 21, 2017 | 7.790 | 7.880 | 7.771 | 7.814 | 56,376 | +0.03(+0.43%) |
Feb 17, 2017 | 7.780 | 7.780 | 7.780 | 0 | -0.02(-0.30%) | |
Feb 16, 2017 | 7.828 | 7.861 | 7.780 | 7.804 | 81,285 | -0.05(-0.61%) |
Feb 15, 2017 | 7.780 | 7.863 | 7.780 | 7.852 | 96,153 | +0.02(+0.30%) |
Feb 14, 2017 | 7.880 | 7.894 | 7.614 | 7.828 | 144,611 | -0.07(-0.90%) |
Feb 13, 2017 | 7.842 | 7.913 | 7.828 | 7.899 | 126,189 | +0.05(+0.61%) |
Feb 10, 2017 | 7.818 | 7.885 | 7.799 | 7.852 | 62,699 | +0.04(+0.49%) |
Feb 09, 2017 | 7.780 | 7.837 | 7.773 | 7.814 | 50,979 | -0.01(-0.18%) |
Feb 08, 2017 | 7.714 | 7.875 | 7.699 | 7.828 | 58,870 | +0.10(+1.36%) |
Feb 07, 2017 | 7.785 | 7.799 | 7.704 | 7.723 | 64,120 | -0.06(-0.79%) |
Feb 06, 2017 | 7.775 | 7.797 | 7.756 | 7.785 | 33,060 | +0.00(+0.00%) |
Feb 03, 2017 | 7.814 | 7.847 | 7.766 | 7.785 | 74,779 | -0.00(-0.06%) |
Feb 02, 2017 | 7.761 | 7.833 | 7.756 | 7.790 | 78,191 | +0.05(+0.68%) |
Feb 01, 2017 | 7.695 | 7.828 | 7.671 | 7.737 | 136,774 | +0.04(+0.56%) |
Jan 31, 2017 | 7.680 | 7.747 | 7.657 | 7.695 | 89,926 | +0.00(+0.00%) |
Jan 30, 2017 | 7.690 | 7.699 | 7.618 | 7.695 | 66,589 | -0.01(-0.19%) |
Jan 27, 2017 | 7.714 | 7.747 | 7.671 | 7.709 | 66,007 | -0.01(-0.18%) |
Jan 26, 2017 | 7.804 | 7.804 | 7.709 | 7.723 | 84,170 | -0.05(-0.67%) |
Jan 25, 2017 | 7.795 | 7.828 | 7.730 | 7.775 | 48,998 | +0.00(+0.06%) |
Jan 24, 2017 | 7.737 | 7.852 | 7.652 | 7.771 | 84,990 | +0.03(+0.43%) |
Jan 23, 2017 | 7.723 | 7.742 | 7.685 | 7.737 | 61,945 | +0.02(+0.31%) |
Jan 20, 2017 | 7.609 | 7.718 | 7.590 | 7.714 | 87,568 | +0.10(+1.38%) |
Jan 19, 2017 | 7.695 | 7.699 | 7.571 | 7.609 | 58,671 | -0.08(-1.05%) |
Jan 18, 2017 | 7.676 | 7.695 | 7.633 | 7.690 | 84,481 | +0.04(+0.56%) |
Jan 17, 2017 | 7.652 | 7.652 | 7.599 | 7.647 | 77,857 | +0.00(+0.00%) |
Jan 13, 2017 | 7.647 | 7.647 | 7.647 | 0 | +0.02(+0.31%) | |
Jan 12, 2017 | 7.652 | 7.670 | 7.599 | 7.623 | 57,691 | -0.04(-0.56%) |
Jan 11, 2017 | 7.642 | 7.685 | 7.633 | 7.666 | 51,975 | +0.02(+0.31%) |
Jan 10, 2017 | 7.671 | 7.684 | 7.614 | 7.642 | 62,277 | -0.03(-0.37%) |
Jan 09, 2017 | 7.571 | 7.761 | 7.571 | 7.671 | 79,200 | +0.05(+0.69%) |
Jan 06, 2017 | 7.590 | 7.623 | 7.542 | 7.618 | 126,093 | +0.04(+0.50%) |
Jan 05, 2017 | 7.557 | 7.604 | 7.552 | 7.580 | 89,067 | -0.05(-0.69%) |
Jan 04, 2017 | 7.599 | 7.633 | 7.590 | 7.633 | 93,417 | +0.02(+0.31%) |