Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 8.430 | 8.470 | 8.370 | 8.440 | 308,783 | -0.02(-0.24%) |
Mar 30, 2017 | 8.300 | 8.470 | 8.240 | 8.460 | 489,304 | +0.14(+1.68%) |
Mar 29, 2017 | 8.180 | 8.330 | 7.990 | 8.320 | 310,142 | +0.14(+1.71%) |
Mar 28, 2017 | 8.090 | 8.240 | 8.040 | 8.180 | 280,960 | +0.04(+0.49%) |
Mar 27, 2017 | 8.020 | 8.150 | 7.950 | 8.140 | 314,107 | +0.00(+0.00%) |
Mar 24, 2017 | 8.140 | 8.230 | 8.030 | 8.140 | 310,795 | +0.01(+0.12%) |
Mar 23, 2017 | 8.090 | 8.185 | 8.020 | 8.130 | 274,385 | +0.06(+0.74%) |
Mar 22, 2017 | 7.980 | 8.110 | 7.910 | 8.070 | 487,350 | +0.02(+0.25%) |
Mar 21, 2017 | 8.350 | 8.350 | 7.940 | 8.050 | 633,228 | -0.23(-2.78%) |
Mar 20, 2017 | 8.180 | 8.350 | 8.150 | 8.280 | 645,992 | +0.08(+0.98%) |
Mar 17, 2017 | 8.220 | 8.270 | 8.080 | 8.200 | 610,891 | +0.08(+0.99%) |
Mar 16, 2017 | 8.020 | 8.130 | 8.000 | 8.120 | 255,650 | +0.12(+1.50%) |
Mar 15, 2017 | 8.000 | 8.020 | 7.870 | 8.000 | 292,208 | +0.06(+0.76%) |
Mar 14, 2017 | 7.980 | 7.990 | 7.880 | 7.940 | 183,047 | -0.06(-0.75%) |
Mar 13, 2017 | 8.060 | 7.900 | 8.000 | 369,129 | +0.06(+0.76%) | |
Mar 10, 2017 | 7.920 | 7.960 | 7.840 | 7.940 | 497,226 | +0.03(+0.38%) |
Mar 09, 2017 | 7.940 | 7.970 | 7.880 | 7.910 | 303,002 | -0.01(-0.13%) |
Mar 08, 2017 | 8.010 | 8.020 | 7.900 | 7.920 | 320,129 | -0.02(-0.25%) |
Mar 07, 2017 | 7.950 | 8.000 | 7.872 | 7.940 | 647,536 | +0.01(+0.13%) |
Mar 06, 2017 | 7.970 | 8.060 | 7.810 | 7.930 | 318,320 | -0.12(-1.49%) |
Mar 03, 2017 | 8.070 | 8.110 | 8.010 | 8.050 | 318,027 | +0.00(+0.00%) |
Mar 02, 2017 | 8.140 | 8.150 | 8.040 | 8.050 | 273,215 | -0.11(-1.35%) |
Mar 01, 2017 | 8.040 | 8.180 | 7.910 | 8.160 | 470,165 | +0.26(+3.29%) |
Feb 28, 2017 | 8.140 | 8.150 | 7.890 | 7.900 | 429,690 | -0.26(-3.19%) |
Feb 27, 2017 | 8.230 | 8.245 | 8.130 | 8.160 | 224,801 | -0.04(-0.49%) |
Feb 24, 2017 | 8.190 | 8.280 | 8.170 | 8.200 | 466,258 | -0.08(-0.97%) |
Feb 23, 2017 | 8.290 | 8.290 | 8.120 | 8.280 | 622,423 | +0.01(+0.12%) |
Feb 22, 2017 | 8.200 | 8.300 | 8.110 | 8.270 | 427,584 | +0.02(+0.24%) |
Feb 21, 2017 | 8.050 | 8.250 | 8.000 | 8.250 | 571,793 | +0.21(+2.61%) |
Feb 17, 2017 | 8.040 | 8.040 | 8.040 | 0 | +0.01(+0.12%) | |
Feb 16, 2017 | 8.050 | 8.100 | 7.970 | 8.030 | 467,673 | -0.06(-0.74%) |
Feb 15, 2017 | 8.000 | 8.090 | 7.960 | 8.090 | 736,271 | +0.09(+1.12%) |
Feb 14, 2017 | 7.550 | 8.270 | 7.207 | 8.000 | 2,410,238 | +0.60(+8.11%) |
Feb 13, 2017 | 7.260 | 7.485 | 7.220 | 7.400 | 965,471 | +0.21(+2.92%) |
Feb 10, 2017 | 7.128 | 7.198 | 7.050 | 7.190 | 368,335 | +0.07(+0.98%) |
Feb 09, 2017 | 7.000 | 7.210 | 7.000 | 7.120 | 298,616 | +0.14(+2.01%) |
Feb 08, 2017 | 6.960 | 7.050 | 6.870 | 6.980 | 352,118 | +0.03(+0.43%) |
Feb 07, 2017 | 7.040 | 7.050 | 6.940 | 6.950 | 232,110 | -0.05(-0.71%) |
Feb 06, 2017 | 6.950 | 7.110 | 6.950 | 7.000 | 243,943 | +0.04(+0.57%) |
Feb 03, 2017 | 6.940 | 6.970 | 6.840 | 6.960 | 378,084 | +0.07(+1.02%) |
Feb 02, 2017 | 7.040 | 7.050 | 6.870 | 6.890 | 419,526 | -0.13(-1.85%) |
Feb 01, 2017 | 7.200 | 7.250 | 7.010 | 7.020 | 378,738 | -0.17(-2.36%) |
Jan 31, 2017 | 7.130 | 7.200 | 7.080 | 7.190 | 189,495 | +0.03(+0.42%) |
Jan 30, 2017 | 7.170 | 7.250 | 7.050 | 7.160 | 292,016 | -0.08(-1.10%) |
Jan 27, 2017 | 7.140 | 7.250 | 7.100 | 7.240 | 214,098 | +0.10(+1.40%) |
Jan 26, 2017 | 7.270 | 7.340 | 7.130 | 7.140 | 164,670 | -0.16(-2.19%) |
Jan 25, 2017 | 7.440 | 7.500 | 7.280 | 7.300 | 261,946 | -0.08(-1.08%) |
Jan 24, 2017 | 7.240 | 7.390 | 7.180 | 7.380 | 632,771 | +0.15(+2.07%) |
Jan 23, 2017 | 7.220 | 7.260 | 7.180 | 7.230 | 225,512 | -0.01(-0.14%) |
Jan 20, 2017 | 7.160 | 7.250 | 7.110 | 7.240 | 245,667 | +0.08(+1.12%) |
Jan 19, 2017 | 7.280 | 7.330 | 7.140 | 7.160 | 290,321 | -0.13(-1.78%) |
Jan 18, 2017 | 7.320 | 7.340 | 7.080 | 7.290 | 702,732 | -0.01(-0.14%) |
Jan 17, 2017 | 7.630 | 7.630 | 7.280 | 7.300 | 365,888 | -0.35(-4.58%) |
Jan 13, 2017 | 7.650 | 7.650 | 7.650 | 0 | +0.15(+2.00%) | |
Jan 12, 2017 | 7.480 | 7.500 | 7.290 | 7.500 | 392,524 | -0.04(-0.53%) |
Jan 11, 2017 | 7.480 | 7.565 | 7.410 | 7.540 | 250,446 | +0.03(+0.40%) |
Jan 10, 2017 | 7.220 | 7.550 | 7.220 | 7.510 | 498,096 | +0.29(+4.02%) |
Jan 09, 2017 | 7.460 | 7.460 | 7.200 | 7.220 | 539,066 | -0.27(-3.60%) |
Jan 06, 2017 | 7.600 | 7.600 | 7.460 | 7.490 | 379,668 | -0.07(-0.93%) |
Jan 05, 2017 | 7.460 | 7.590 | 7.440 | 7.560 | 355,038 | +0.04(+0.53%) |
Jan 04, 2017 | 7.410 | 7.550 | 7.340 | 7.520 | 549,792 | +0.17(+2.31%) |