Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 8.159 | 8.165 | 8.069 | 8.069 | 610,027 | -0.07(-0.88%) |
Mar 30, 2017 | 8.135 | 8.165 | 8.123 | 8.141 | 274,936 | +0.02(+0.29%) |
Mar 29, 2017 | 8.129 | 8.129 | 8.081 | 8.117 | 279,711 | +0.02(+0.22%) |
Mar 28, 2017 | 7.985 | 8.111 | 7.985 | 8.099 | 233,081 | +0.10(+1.19%) |
Mar 27, 2017 | 7.961 | 8.003 | 7.938 | 8.003 | 168,163 | -0.01(-0.07%) |
Mar 24, 2017 | 8.027 | 8.075 | 7.982 | 8.009 | 245,053 | -0.02(-0.22%) |
Mar 23, 2017 | 7.997 | 8.051 | 7.985 | 8.027 | 160,064 | +0.05(+0.60%) |
Mar 22, 2017 | 7.979 | 8.015 | 7.973 | 7.979 | 180,829 | -0.03(-0.32%) |
Mar 21, 2017 | 8.058 | 8.100 | 7.987 | 8.005 | 239,908 | -0.04(-0.48%) |
Mar 20, 2017 | 8.094 | 8.094 | 8.028 | 8.043 | 254,957 | -0.03(-0.40%) |
Mar 17, 2017 | 8.070 | 8.088 | 8.058 | 8.076 | 132,534 | +0.01(+0.07%) |
Mar 16, 2017 | 8.088 | 8.100 | 8.034 | 8.070 | 212,408 | -0.03(-0.37%) |
Mar 15, 2017 | 8.028 | 8.100 | 8.028 | 8.100 | 186,526 | +0.10(+1.26%) |
Mar 14, 2017 | 8.028 | 8.028 | 7.981 | 7.999 | 102,852 | -0.04(-0.44%) |
Mar 13, 2017 | 8.052 | 8.072 | 8.017 | 8.034 | 151,037 | +0.00(+0.00%) |
Mar 10, 2017 | 8.034 | 8.064 | 8.017 | 8.034 | 228,740 | +0.03(+0.37%) |
Mar 09, 2017 | 8.017 | 8.040 | 7.975 | 8.005 | 198,748 | +0.00(+0.00%) |
Mar 08, 2017 | 8.064 | 8.082 | 8.005 | 8.005 | 155,307 | -0.08(-0.95%) |
Mar 07, 2017 | 8.088 | 8.098 | 8.053 | 8.082 | 149,321 | +0.00(+0.00%) |
Mar 06, 2017 | 8.076 | 8.088 | 8.070 | 8.082 | 125,011 | -0.02(-0.29%) |
Mar 03, 2017 | 8.058 | 8.129 | 8.058 | 8.106 | 188,361 | +0.02(+0.29%) |
Mar 02, 2017 | 8.106 | 8.129 | 8.082 | 8.082 | 238,386 | -0.05(-0.58%) |
Mar 01, 2017 | 8.129 | 8.177 | 8.112 | 8.129 | 281,234 | +0.07(+0.81%) |
Feb 28, 2017 | 8.088 | 8.100 | 8.064 | 8.064 | 213,654 | -0.04(-0.44%) |
Feb 27, 2017 | 8.082 | 8.100 | 8.064 | 8.100 | 164,021 | +0.04(+0.44%) |
Feb 24, 2017 | 8.070 | 8.076 | 8.028 | 8.064 | 243,939 | -0.02(-0.29%) |
Feb 23, 2017 | 8.082 | 8.100 | 8.052 | 8.088 | 212,516 | +0.03(+0.37%) |
Feb 22, 2017 | 8.058 | 8.076 | 8.040 | 8.058 | 149,640 | -0.01(-0.15%) |
Feb 21, 2017 | 8.028 | 8.100 | 8.023 | 8.070 | 296,698 | +0.05(+0.67%) |
Feb 17, 2017 | 8.017 | 8.017 | 8.017 | 0 | +0.01(+0.15%) | |
Feb 16, 2017 | 8.028 | 8.076 | 7.981 | 8.005 | 225,518 | -0.03(-0.31%) |
Feb 15, 2017 | 8.006 | 8.042 | 7.995 | 8.030 | 374,997 | +0.02(+0.29%) |
Feb 14, 2017 | 7.977 | 8.012 | 7.953 | 8.006 | 218,319 | +0.02(+0.30%) |
Feb 13, 2017 | 7.971 | 8.006 | 7.969 | 7.983 | 210,971 | +0.02(+0.30%) |
Feb 10, 2017 | 7.965 | 7.965 | 7.942 | 7.959 | 252,623 | +0.03(+0.37%) |
Feb 09, 2017 | 7.900 | 7.953 | 7.900 | 7.930 | 177,862 | +0.03(+0.37%) |
Feb 08, 2017 | 7.906 | 7.936 | 7.894 | 7.900 | 302,076 | +0.00(+0.00%) |
Feb 07, 2017 | 7.924 | 7.930 | 7.888 | 7.900 | 216,953 | -0.02(-0.22%) |
Feb 06, 2017 | 7.918 | 7.932 | 7.900 | 7.918 | 104,341 | -0.01(-0.15%) |
Feb 03, 2017 | 7.888 | 7.953 | 7.888 | 7.930 | 197,738 | +0.04(+0.52%) |
Feb 02, 2017 | 7.883 | 7.894 | 7.865 | 7.888 | 167,774 | +0.00(+0.00%) |
Feb 01, 2017 | 7.871 | 7.900 | 7.865 | 7.888 | 104,854 | +0.04(+0.53%) |
Jan 31, 2017 | 7.841 | 7.859 | 7.818 | 7.847 | 189,016 | -0.03(-0.37%) |
Jan 30, 2017 | 7.841 | 7.877 | 7.812 | 7.877 | 133,871 | +0.01(+0.07%) |
Jan 27, 2017 | 7.894 | 7.894 | 7.853 | 7.871 | 138,447 | +0.01(+0.08%) |
Jan 26, 2017 | 7.883 | 7.900 | 7.853 | 7.865 | 230,916 | +0.00(+0.00%) |
Jan 25, 2017 | 7.841 | 7.894 | 7.833 | 7.865 | 257,154 | +0.05(+0.60%) |
Jan 24, 2017 | 7.753 | 7.830 | 7.753 | 7.818 | 206,826 | +0.06(+0.84%) |
Jan 23, 2017 | 7.765 | 7.782 | 7.747 | 7.753 | 162,924 | +0.00(+0.00%) |
Jan 20, 2017 | 7.741 | 7.765 | 7.723 | 7.753 | 156,362 | +0.03(+0.44%) |
Jan 19, 2017 | 7.731 | 7.766 | 7.696 | 7.719 | 177,854 | -0.02(-0.30%) |
Jan 18, 2017 | 7.707 | 7.742 | 7.707 | 7.742 | 213,850 | +0.02(+0.30%) |
Jan 17, 2017 | 7.713 | 7.748 | 7.707 | 7.719 | 293,133 | -0.03(-0.38%) |
Jan 13, 2017 | 7.748 | 7.748 | 7.748 | 0 | -0.01(-0.08%) | |
Jan 12, 2017 | 7.748 | 7.772 | 7.678 | 7.754 | 279,188 | -0.02(-0.23%) |
Jan 11, 2017 | 7.760 | 7.772 | 7.713 | 7.772 | 353,071 | +0.01(+0.15%) |
Jan 10, 2017 | 7.731 | 7.760 | 7.713 | 7.760 | 150,521 | +0.03(+0.38%) |
Jan 09, 2017 | 7.701 | 7.731 | 7.684 | 7.731 | 153,000 | +0.05(+0.61%) |
Jan 06, 2017 | 7.625 | 7.684 | 7.584 | 7.684 | 246,063 | +0.06(+0.77%) |
Jan 05, 2017 | 7.573 | 7.625 | 7.573 | 7.625 | 403,802 | -0.03(-0.38%) |
Jan 04, 2017 | 7.573 | 7.655 | 7.573 | 7.655 | 238,538 | +0.11(+1.48%) |