Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 8.910 | 9.013 | 8.864 | 8.900 | 10,204,114 | +0.04(+0.40%) |
Mar 30, 2017 | 8.869 | 8.890 | 8.823 | 8.864 | 3,146,780 | +0.02(+0.17%) |
Mar 29, 2017 | 8.859 | 8.900 | 8.818 | 8.849 | 3,129,988 | +0.00(+0.00%) |
Mar 28, 2017 | 8.869 | 8.918 | 8.834 | 8.849 | 4,300,733 | -0.01(-0.06%) |
Mar 27, 2017 | 8.834 | 8.895 | 8.793 | 8.854 | 3,805,778 | -0.04(-0.46%) |
Mar 24, 2017 | 8.880 | 8.956 | 8.849 | 8.895 | 2,656,020 | +0.02(+0.17%) |
Mar 23, 2017 | 8.880 | 8.915 | 8.839 | 8.880 | 3,159,371 | +0.03(+0.35%) |
Mar 22, 2017 | 8.813 | 8.910 | 8.793 | 8.849 | 3,638,299 | +0.02(+0.23%) |
Mar 21, 2017 | 8.951 | 8.987 | 8.798 | 8.828 | 2,930,321 | -0.10(-1.15%) |
Mar 20, 2017 | 8.828 | 8.956 | 8.823 | 8.931 | 4,656,348 | +0.11(+1.22%) |
Mar 17, 2017 | 8.818 | 8.844 | 8.803 | 8.823 | 2,875,480 | +0.03(+0.29%) |
Mar 16, 2017 | 8.941 | 8.941 | 8.798 | 8.798 | 4,314,172 | -0.06(-0.69%) |
Mar 15, 2017 | 8.798 | 8.874 | 8.793 | 8.859 | 7,485,485 | +0.06(+0.64%) |
Mar 14, 2017 | 8.823 | 8.854 | 8.774 | 8.803 | 5,450,101 | -0.02(-0.23%) |
Mar 13, 2017 | 8.854 | 8.880 | 8.767 | 8.823 | 6,867,337 | -0.03(-0.29%) |
Mar 10, 2017 | 8.849 | 8.894 | 8.809 | 8.849 | 5,326,155 | +0.03(+0.28%) |
Mar 09, 2017 | 8.894 | 8.894 | 8.799 | 8.824 | 5,665,344 | -0.05(-0.56%) |
Mar 08, 2017 | 8.889 | 8.914 | 8.859 | 8.874 | 5,001,718 | -0.01(-0.06%) |
Mar 07, 2017 | 8.884 | 8.906 | 8.859 | 8.879 | 4,859,858 | +0.01(+0.06%) |
Mar 06, 2017 | 8.904 | 8.914 | 8.869 | 8.874 | 4,087,754 | -0.02(-0.23%) |
Mar 03, 2017 | 8.919 | 8.919 | 8.879 | 8.894 | 4,580,664 | -0.02(-0.17%) |
Mar 02, 2017 | 8.934 | 8.939 | 8.874 | 8.909 | 5,591,312 | -0.02(-0.17%) |
Mar 01, 2017 | 8.944 | 8.954 | 8.904 | 8.924 | 6,054,624 | +0.03(+0.34%) |
Feb 28, 2017 | 8.914 | 8.924 | 8.864 | 8.894 | 4,482,347 | -0.02(-0.22%) |
Feb 27, 2017 | 8.924 | 8.924 | 8.865 | 8.914 | 5,364,918 | +0.00(+0.00%) |
Feb 24, 2017 | 8.879 | 8.914 | 8.839 | 8.914 | 5,160,679 | +0.01(+0.06%) |
Feb 23, 2017 | 8.944 | 8.949 | 8.884 | 8.909 | 7,198,748 | +0.02(+0.17%) |
Feb 22, 2017 | 8.874 | 8.914 | 8.844 | 8.894 | 8,127,227 | +0.03(+0.28%) |
Feb 21, 2017 | 8.879 | 8.894 | 8.849 | 8.869 | 7,560,674 | +0.02(+0.23%) |
Feb 17, 2017 | 8.849 | 8.849 | 8.849 | 0 | -0.02(-0.17%) | |
Feb 16, 2017 | 8.809 | 8.884 | 8.804 | 8.864 | 5,167,809 | +0.01(+0.06%) |
Feb 15, 2017 | 8.814 | 8.859 | 8.784 | 8.859 | 5,768,885 | +0.05(+0.51%) |
Feb 14, 2017 | 8.794 | 8.829 | 8.769 | 8.814 | 8,865,362 | +0.01(+0.06%) |
Feb 13, 2017 | 8.749 | 8.819 | 8.744 | 8.809 | 11,024,032 | +0.06(+0.63%) |
Feb 10, 2017 | 8.719 | 8.789 | 8.684 | 8.754 | 5,112,232 | +0.05(+0.52%) |
Feb 09, 2017 | 8.704 | 8.724 | 8.681 | 8.709 | 3,092,575 | +0.04(+0.40%) |
Feb 08, 2017 | 8.684 | 8.709 | 8.576 | 8.674 | 5,014,198 | -0.04(-0.40%) |
Feb 07, 2017 | 8.663 | 8.719 | 8.623 | 8.709 | 4,853,022 | +0.04(+0.46%) |
Feb 06, 2017 | 8.518 | 8.689 | 8.518 | 8.668 | 5,394,842 | +0.08(+0.93%) |
Feb 03, 2017 | 8.493 | 8.653 | 8.473 | 8.588 | 4,514,612 | +0.13(+1.48%) |
Feb 02, 2017 | 8.503 | 8.528 | 8.428 | 8.463 | 4,352,853 | -0.04(-0.47%) |
Feb 01, 2017 | 8.483 | 8.537 | 8.473 | 8.503 | 2,800,715 | +0.04(+0.41%) |
Jan 31, 2017 | 8.488 | 8.503 | 8.423 | 8.468 | 3,529,934 | -0.02(-0.24%) |
Jan 30, 2017 | 8.493 | 8.498 | 8.393 | 8.488 | 3,439,504 | -0.03(-0.29%) |
Jan 27, 2017 | 8.513 | 8.528 | 8.458 | 8.513 | 3,140,345 | +0.01(+0.12%) |
Jan 26, 2017 | 8.518 | 8.518 | 8.483 | 8.503 | 2,608,069 | -0.02(-0.24%) |
Jan 25, 2017 | 8.543 | 8.543 | 8.478 | 8.523 | 3,281,966 | +0.02(+0.18%) |
Jan 24, 2017 | 8.458 | 8.526 | 8.453 | 8.508 | 7,738,223 | +0.06(+0.71%) |
Jan 23, 2017 | 8.433 | 8.498 | 8.413 | 8.448 | 5,011,272 | +0.02(+0.24%) |
Jan 20, 2017 | 8.438 | 8.521 | 8.418 | 8.428 | 4,336,734 | -0.01(-0.12%) |
Jan 19, 2017 | 8.513 | 8.521 | 8.418 | 8.438 | 5,135,335 | -0.08(-0.88%) |
Jan 18, 2017 | 8.488 | 8.523 | 8.453 | 8.513 | 4,696,744 | +0.05(+0.56%) |
Jan 17, 2017 | 8.493 | 8.523 | 8.443 | 8.466 | 5,737,623 | -0.04(-0.44%) |
Jan 13, 2017 | 8.503 | 8.503 | 8.503 | 0 | +0.07(+0.83%) | |
Jan 12, 2017 | 8.438 | 8.443 | 8.388 | 8.433 | 3,828,873 | -0.01(-0.06%) |
Jan 11, 2017 | 8.443 | 8.458 | 8.366 | 8.438 | 6,306,058 | +0.02(+0.24%) |
Jan 10, 2017 | 8.398 | 8.473 | 8.328 | 8.418 | 15,147,140 | +0.03(+0.30%) |
Jan 09, 2017 | 8.468 | 8.473 | 8.318 | 8.393 | 6,711,180 | -0.08(-0.95%) |
Jan 06, 2017 | 8.393 | 8.498 | 8.305 | 8.473 | 8,664,821 | +0.11(+1.26%) |
Jan 05, 2017 | 8.518 | 8.527 | 8.323 | 8.368 | 8,184,575 | -0.14(-1.59%) |
Jan 04, 2017 | 8.283 | 8.523 | 8.283 | 8.503 | 13,541,714 | +0.28(+3.35%) |