Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 8.351 | 8.407 | 8.323 | 8.351 | 57,513 | +0.03(+0.33%) |
Mar 30, 2017 | 8.184 | 8.323 | 8.156 | 8.323 | 49,071 | +0.17(+2.05%) |
Mar 29, 2017 | 8.351 | 8.454 | 8.109 | 8.156 | 116,838 | -0.25(-2.98%) |
Mar 28, 2017 | 8.184 | 8.657 | 8.184 | 8.407 | 95,893 | +0.17(+2.03%) |
Mar 27, 2017 | 8.045 | 8.323 | 8.003 | 8.240 | 112,222 | +0.06(+0.68%) |
Mar 24, 2017 | 8.184 | 8.518 | 8.073 | 8.184 | 27,301 | -0.06(-0.68%) |
Mar 23, 2017 | 8.017 | 8.337 | 8.017 | 8.240 | 23,842 | +0.17(+2.07%) |
Mar 22, 2017 | 8.073 | 8.156 | 7.878 | 8.073 | 25,907 | +0.03(+0.35%) |
Mar 21, 2017 | 8.407 | 8.741 | 8.045 | 8.045 | 48,201 | -0.31(-3.67%) |
Mar 20, 2017 | 8.407 | 8.657 | 8.268 | 8.351 | 55,409 | +0.08(+1.01%) |
Mar 17, 2017 | 8.212 | 8.435 | 8.184 | 8.268 | 168,564 | -0.06(-0.67%) |
Mar 16, 2017 | 8.490 | 8.518 | 8.212 | 8.323 | 42,294 | -0.14(-1.64%) |
Mar 15, 2017 | 8.268 | 8.518 | 8.268 | 8.462 | 48,079 | +0.24(+2.88%) |
Mar 14, 2017 | 8.073 | 8.657 | 8.045 | 8.226 | 54,889 | +0.15(+1.90%) |
Mar 13, 2017 | 8.769 | 8.769 | 7.989 | 8.073 | 136,673 | -0.25(-3.01%) |
Mar 10, 2017 | 8.797 | 8.797 | 8.045 | 8.323 | 48,852 | +0.45(+5.65%) |
Mar 09, 2017 | 7.961 | 8.045 | 7.794 | 7.878 | 46,822 | -0.08(-1.05%) |
Mar 08, 2017 | 7.878 | 8.073 | 7.794 | 7.961 | 33,072 | +0.08(+1.06%) |
Mar 07, 2017 | 7.794 | 7.961 | 7.794 | 7.878 | 40,814 | -0.03(-0.35%) |
Mar 06, 2017 | 8.156 | 8.156 | 7.906 | 7.906 | 20,463 | -0.36(-4.38%) |
Mar 03, 2017 | 8.226 | 8.490 | 8.017 | 8.268 | 52,534 | -0.33(-3.88%) |
Mar 02, 2017 | 8.769 | 8.769 | 8.226 | 8.602 | 29,987 | +0.06(+0.72%) |
Mar 01, 2017 | 8.595 | 8.650 | 8.171 | 8.540 | 33,620 | +0.11(+1.30%) |
Feb 28, 2017 | 8.568 | 8.623 | 8.349 | 8.431 | 49,070 | -0.05(-0.65%) |
Feb 27, 2017 | 8.842 | 8.869 | 8.404 | 8.486 | 43,738 | -0.16(-1.90%) |
Feb 24, 2017 | 8.471 | 8.705 | 8.404 | 8.650 | 21,353 | +0.14(+1.61%) |
Feb 23, 2017 | 8.705 | 8.705 | 8.376 | 8.513 | 27,801 | -0.16(-1.89%) |
Feb 22, 2017 | 8.978 | 8.978 | 8.623 | 8.677 | 58,566 | -0.22(-2.46%) |
Feb 21, 2017 | 9.389 | 9.416 | 8.596 | 8.896 | 104,138 | -0.71(-7.41%) |
Feb 17, 2017 | 9.608 | 9.608 | 9.608 | 0 | +0.11(+1.15%) | |
Feb 16, 2017 | 8.928 | 9.553 | 8.878 | 9.498 | 28,283 | +0.03(+0.29%) |
Feb 15, 2017 | 8.992 | 9.526 | 8.992 | 9.471 | 13,580 | -0.03(-0.29%) |
Feb 14, 2017 | 8.896 | 9.553 | 8.404 | 9.498 | 29,320 | +0.11(+1.17%) |
Feb 13, 2017 | 9.115 | 9.516 | 8.677 | 9.389 | 102,960 | -0.05(-0.58%) |
Feb 10, 2017 | 9.553 | 9.553 | 9.389 | 9.444 | 13,394 | +0.05(+0.58%) |
Feb 09, 2017 | 9.307 | 9.553 | 9.307 | 9.389 | 43,548 | +0.05(+0.59%) |
Feb 08, 2017 | 9.307 | 9.526 | 9.307 | 9.334 | 14,172 | +0.14(+1.49%) |
Feb 07, 2017 | 9.170 | 9.416 | 9.006 | 9.197 | 19,526 | +0.05(+0.60%) |
Feb 06, 2017 | 9.553 | 9.581 | 9.088 | 9.143 | 14,936 | -0.41(-4.30%) |
Feb 03, 2017 | 9.786 | 10.18 | 9.334 | 9.553 | 35,536 | -0.57(-5.68%) |
Feb 02, 2017 | 10.32 | 10.43 | 9.936 | 10.13 | 33,125 | -0.08(-0.81%) |
Feb 01, 2017 | 10.40 | 10.40 | 10.13 | 10.21 | 14,057 | -0.11(-1.06%) |
Jan 31, 2017 | 10.36 | 10.36 | 10.24 | 10.32 | 16,485 | +0.03(+0.27%) |
Jan 30, 2017 | 11.06 | 11.14 | 10.24 | 10.29 | 21,985 | -0.90(-8.07%) |
Jan 27, 2017 | 11.14 | 11.33 | 10.81 | 11.20 | 7,927 | +0.08(+0.74%) |
Jan 26, 2017 | 11.50 | 11.50 | 11.00 | 11.11 | 11,871 | -0.27(-2.40%) |
Jan 25, 2017 | 11.55 | 11.57 | 11.28 | 11.39 | 14,483 | -0.27(-2.35%) |
Jan 24, 2017 | 10.87 | 11.66 | 10.87 | 11.66 | 5,167 | +0.93(+8.67%) |
Jan 23, 2017 | 10.81 | 10.81 | 10.48 | 10.73 | 23,415 | +0.00(+0.00%) |
Jan 20, 2017 | 10.70 | 10.89 | 10.70 | 10.73 | 22,244 | +0.03(+0.26%) |
Jan 19, 2017 | 10.98 | 11.17 | 10.43 | 10.70 | 21,484 | +0.33(+3.17%) |
Jan 18, 2017 | 10.54 | 10.54 | 10.26 | 10.37 | 7,808 | -0.03(-0.26%) |
Jan 17, 2017 | 10.51 | 10.51 | 10.32 | 10.40 | 49,583 | -0.16(-1.55%) |
Jan 13, 2017 | 10.57 | 10.57 | 10.57 | 0 | -0.05(-0.52%) | |
Jan 12, 2017 | 10.65 | 10.76 | 10.54 | 10.62 | 45,197 | -0.03(-0.26%) |
Jan 11, 2017 | 10.68 | 10.81 | 10.54 | 10.65 | 27,223 | +0.00(+0.00%) |
Jan 10, 2017 | 10.65 | 10.65 | 10.59 | 10.65 | 21,782 | +0.11(+1.04%) |
Jan 09, 2017 | 10.59 | 10.63 | 10.54 | 10.54 | 11,211 | +0.00(+0.00%) |
Jan 06, 2017 | 10.29 | 10.92 | 10.29 | 10.54 | 15,560 | +0.36(+3.49%) |
Jan 05, 2017 | 10.13 | 10.26 | 9.959 | 10.18 | 13,273 | +0.05(+0.54%) |
Jan 04, 2017 | 10.10 | 10.13 | 10.02 | 10.13 | 30,635 | +0.08(+0.82%) |