Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 8.050 | 8.200 | 8.000 | 8.100 | 784,527 | +0.10(+1.25%) |
Mar 30, 2017 | 8.050 | 8.075 | 7.850 | 8.000 | 955,000 | +0.10(+1.27%) |
Mar 29, 2017 | 7.750 | 8.050 | 7.650 | 7.900 | 584,670 | +0.10(+1.28%) |
Mar 28, 2017 | 7.500 | 7.850 | 7.400 | 7.800 | 613,371 | +0.30(+4.00%) |
Mar 27, 2017 | 7.400 | 7.550 | 7.275 | 7.500 | 797,023 | -0.10(-1.32%) |
Mar 24, 2017 | 7.650 | 7.700 | 7.500 | 7.600 | 1,512,617 | -0.05(-0.65%) |
Mar 23, 2017 | 7.200 | 7.700 | 7.000 | 7.650 | 1,103,368 | +0.40(+5.52%) |
Mar 22, 2017 | 7.200 | 7.350 | 7.025 | 7.250 | 680,648 | -0.05(-0.68%) |
Mar 21, 2017 | 7.300 | 7.550 | 7.150 | 7.300 | 1,114,930 | +0.00(+0.00%) |
Mar 20, 2017 | 7.500 | 7.600 | 7.175 | 7.300 | 1,559,137 | -0.30(-3.95%) |
Mar 17, 2017 | 7.350 | 7.650 | 7.250 | 7.600 | 2,397,678 | +0.30(+4.11%) |
Mar 16, 2017 | 7.350 | 7.375 | 7.050 | 7.300 | 755,269 | +0.05(+0.69%) |
Mar 15, 2017 | 6.850 | 7.300 | 6.750 | 7.250 | 1,110,821 | +0.50(+7.41%) |
Mar 14, 2017 | 6.600 | 6.800 | 6.400 | 6.750 | 619,101 | +0.00(+0.00%) |
Mar 13, 2017 | 6.750 | 6.900 | 6.650 | 6.750 | 450,328 | +0.00(+0.00%) |
Mar 10, 2017 | 6.900 | 7.000 | 6.600 | 6.750 | 496,057 | -0.10(-1.46%) |
Mar 09, 2017 | 6.900 | 7.000 | 6.650 | 6.850 | 810,962 | -0.05(-0.72%) |
Mar 08, 2017 | 7.250 | 7.300 | 6.900 | 6.900 | 983,049 | -0.30(-4.17%) |
Mar 07, 2017 | 7.550 | 7.650 | 7.150 | 7.200 | 484,307 | -0.30(-4.00%) |
Mar 06, 2017 | 7.500 | 7.600 | 7.250 | 7.500 | 484,783 | +0.00(+0.00%) |
Mar 03, 2017 | 7.600 | 7.750 | 7.400 | 7.500 | 692,294 | -0.10(-1.32%) |
Mar 02, 2017 | 7.850 | 8.000 | 7.550 | 7.600 | 605,409 | -0.40(-5.00%) |
Mar 01, 2017 | 7.800 | 8.150 | 7.750 | 8.000 | 590,015 | +0.30(+3.90%) |
Feb 28, 2017 | 7.900 | 7.950 | 7.650 | 7.700 | 870,227 | -0.20(-2.53%) |
Feb 27, 2017 | 7.450 | 8.000 | 7.450 | 7.900 | 656,557 | +0.40(+5.33%) |
Feb 24, 2017 | 7.850 | 7.900 | 7.400 | 7.500 | 624,406 | -0.40(-5.06%) |
Feb 23, 2017 | 7.950 | 8.075 | 7.800 | 7.900 | 892,396 | +0.05(+0.64%) |
Feb 22, 2017 | 8.000 | 8.150 | 7.700 | 7.850 | 578,399 | -0.30(-3.68%) |
Feb 21, 2017 | 7.650 | 8.200 | 7.600 | 8.150 | 896,627 | +0.65(+8.67%) |
Feb 17, 2017 | 7.500 | 7.500 | 7.500 | 0 | -0.10(-1.32%) | |
Feb 16, 2017 | 8.150 | 8.150 | 7.600 | 7.600 | 511,997 | -0.50(-6.17%) |
Feb 15, 2017 | 8.200 | 8.250 | 8.000 | 8.100 | 454,066 | -0.15(-1.82%) |
Feb 14, 2017 | 7.850 | 8.250 | 7.650 | 8.250 | 812,696 | +0.55(+7.14%) |
Feb 13, 2017 | 8.200 | 8.300 | 7.600 | 7.700 | 730,742 | -0.45(-5.52%) |
Feb 10, 2017 | 8.000 | 8.400 | 7.750 | 8.150 | 786,495 | +0.00(+0.00%) |
Feb 09, 2017 | 7.750 | 8.150 | 7.700 | 8.150 | 810,709 | +0.45(+5.84%) |
Feb 08, 2017 | 7.600 | 7.750 | 7.450 | 7.700 | 494,513 | +0.10(+1.32%) |
Feb 07, 2017 | 7.600 | 7.750 | 7.500 | 7.600 | 318,663 | -0.05(-0.65%) |
Feb 06, 2017 | 7.700 | 7.750 | 7.500 | 7.650 | 316,507 | -0.05(-0.65%) |
Feb 03, 2017 | 7.450 | 7.750 | 7.400 | 7.700 | 405,536 | +0.30(+4.05%) |
Feb 02, 2017 | 7.450 | 7.500 | 7.250 | 7.400 | 421,665 | +0.00(+0.00%) |
Feb 01, 2017 | 7.650 | 7.750 | 7.300 | 7.400 | 472,836 | -0.15(-1.99%) |
Jan 31, 2017 | 7.650 | 7.700 | 7.450 | 7.550 | 642,687 | -0.10(-1.31%) |
Jan 30, 2017 | 7.750 | 7.750 | 7.500 | 7.650 | 542,582 | -0.20(-2.55%) |
Jan 27, 2017 | 7.850 | 7.900 | 7.700 | 7.850 | 202,401 | -0.10(-1.26%) |
Jan 26, 2017 | 8.100 | 8.200 | 7.900 | 7.950 | 400,885 | -0.10(-1.24%) |
Jan 25, 2017 | 7.850 | 8.100 | 7.800 | 8.050 | 497,070 | +0.20(+2.55%) |
Jan 24, 2017 | 7.700 | 7.925 | 7.550 | 7.850 | 515,429 | +0.25(+3.29%) |
Jan 23, 2017 | 7.650 | 7.800 | 7.500 | 7.600 | 361,859 | -0.10(-1.30%) |
Jan 20, 2017 | 7.650 | 7.800 | 7.600 | 7.700 | 354,822 | +0.05(+0.65%) |
Jan 19, 2017 | 7.600 | 7.725 | 7.400 | 7.650 | 883,788 | +0.05(+0.66%) |
Jan 18, 2017 | 7.750 | 7.900 | 7.550 | 7.600 | 688,318 | -0.20(-2.56%) |
Jan 17, 2017 | 7.850 | 7.950 | 7.750 | 7.800 | 773,342 | -0.10(-1.27%) |
Jan 13, 2017 | 7.900 | 7.900 | 7.900 | 0 | -0.05(-0.63%) | |
Jan 12, 2017 | 8.150 | 8.200 | 7.650 | 7.950 | 919,252 | -0.15(-1.85%) |
Jan 11, 2017 | 8.100 | 8.500 | 8.000 | 8.100 | 817,986 | +0.05(+0.62%) |
Jan 10, 2017 | 8.100 | 8.350 | 7.900 | 8.050 | 1,329,181 | -0.05(-0.62%) |
Jan 09, 2017 | 8.400 | 8.450 | 8.050 | 8.100 | 739,860 | -0.35(-4.14%) |
Jan 06, 2017 | 8.350 | 8.750 | 8.300 | 8.450 | 670,800 | +0.10(+1.20%) |
Jan 05, 2017 | 8.750 | 8.750 | 8.150 | 8.350 | 776,075 | +0.00(+0.00%) |
Jan 04, 2017 | 7.750 | 8.400 | 7.700 | 8.350 | 1,805,091 | +0.65(+8.44%) |