Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 7.640 | 7.750 | 7.470 | 7.720 | 273,454 | +0.12(+1.58%) |
Mar 30, 2017 | 7.690 | 7.770 | 7.580 | 7.600 | 199,543 | -0.09(-1.17%) |
Mar 29, 2017 | 7.683 | 7.820 | 7.670 | 7.690 | 43,318 | -0.04(-0.52%) |
Mar 28, 2017 | 7.720 | 7.785 | 7.650 | 7.730 | 58,512 | +0.01(+0.13%) |
Mar 27, 2017 | 7.670 | 7.820 | 7.530 | 7.720 | 111,003 | +0.06(+0.78%) |
Mar 24, 2017 | 7.330 | 7.840 | 7.330 | 7.660 | 196,972 | +0.37(+5.08%) |
Mar 23, 2017 | 7.300 | 7.390 | 7.270 | 7.290 | 52,440 | +0.01(+0.14%) |
Mar 22, 2017 | 7.270 | 7.300 | 7.090 | 7.280 | 175,507 | -0.01(-0.14%) |
Mar 21, 2017 | 7.400 | 7.550 | 7.270 | 7.290 | 134,401 | -0.06(-0.82%) |
Mar 20, 2017 | 7.350 | 7.500 | 7.280 | 7.350 | 80,370 | -0.01(-0.14%) |
Mar 17, 2017 | 7.320 | 7.410 | 7.200 | 7.360 | 185,339 | +0.11(+1.52%) |
Mar 16, 2017 | 7.130 | 7.300 | 7.120 | 7.250 | 122,118 | +0.17(+2.40%) |
Mar 15, 2017 | 7.040 | 7.220 | 6.920 | 7.080 | 178,264 | +0.07(+1.00%) |
Mar 14, 2017 | 7.070 | 7.160 | 6.960 | 7.010 | 109,793 | -0.13(-1.82%) |
Mar 13, 2017 | 6.840 | 7.230 | 6.840 | 7.140 | 264,369 | +0.28(+4.08%) |
Mar 10, 2017 | 6.870 | 6.970 | 6.710 | 6.860 | 263,326 | +0.03(+0.44%) |
Mar 09, 2017 | 6.880 | 6.930 | 6.770 | 6.830 | 103,253 | -0.05(-0.73%) |
Mar 08, 2017 | 7.050 | 7.070 | 6.875 | 6.880 | 165,047 | -0.15(-2.13%) |
Mar 07, 2017 | 7.230 | 7.260 | 7.020 | 7.030 | 380,754 | -0.19(-2.63%) |
Mar 06, 2017 | 7.380 | 7.420 | 7.200 | 7.220 | 344,469 | -0.24(-3.22%) |
Mar 03, 2017 | 7.440 | 7.610 | 7.390 | 7.460 | 243,305 | -0.03(-0.40%) |
Mar 02, 2017 | 7.660 | 7.670 | 7.450 | 7.490 | 216,055 | -0.16(-2.09%) |
Mar 01, 2017 | 7.710 | 7.740 | 7.530 | 7.650 | 192,197 | +0.11(+1.46%) |
Feb 28, 2017 | 7.720 | 7.720 | 7.530 | 7.540 | 213,808 | -0.21(-2.71%) |
Feb 27, 2017 | 7.820 | 7.900 | 7.720 | 7.750 | 172,492 | -0.10(-1.27%) |
Feb 24, 2017 | 7.700 | 7.920 | 7.690 | 7.850 | 140,400 | +0.01(+0.13%) |
Feb 23, 2017 | 8.040 | 8.040 | 7.670 | 7.840 | 173,350 | -0.14(-1.75%) |
Feb 22, 2017 | 8.110 | 8.190 | 7.910 | 7.980 | 178,446 | -0.12(-1.48%) |
Feb 21, 2017 | 7.750 | 8.235 | 7.620 | 8.100 | 724,869 | +0.13(+1.63%) |
Feb 17, 2017 | 7.970 | 7.970 | 7.970 | 0 | -1.34(-14.39%) | |
Feb 16, 2017 | 9.260 | 9.330 | 9.020 | 9.310 | 557,852 | +0.00(+0.00%) |
Feb 15, 2017 | 9.110 | 9.350 | 9.110 | 9.310 | 105,812 | +0.18(+1.97%) |
Feb 14, 2017 | 9.040 | 9.170 | 8.911 | 9.130 | 158,115 | +0.07(+0.77%) |
Feb 13, 2017 | 9.060 | 9.140 | 9.000 | 9.060 | 98,444 | +0.05(+0.55%) |
Feb 10, 2017 | 9.170 | 9.170 | 8.970 | 9.010 | 169,400 | -0.09(-0.99%) |
Feb 09, 2017 | 9.030 | 9.300 | 9.010 | 9.100 | 214,664 | +0.08(+0.89%) |
Feb 08, 2017 | 9.010 | 9.090 | 8.890 | 9.020 | 199,712 | -0.06(-0.66%) |
Feb 07, 2017 | 8.960 | 9.580 | 8.950 | 9.080 | 279,919 | +0.09(+1.00%) |
Feb 06, 2017 | 8.990 | 9.020 | 8.950 | 8.990 | 107,517 | -0.07(-0.77%) |
Feb 03, 2017 | 9.080 | 9.130 | 8.960 | 9.060 | 115,623 | +0.09(+1.00%) |
Feb 02, 2017 | 8.950 | 9.100 | 8.930 | 8.970 | 85,635 | +0.02(+0.22%) |
Feb 01, 2017 | 8.970 | 8.980 | 8.750 | 8.950 | 118,548 | +0.10(+1.13%) |
Jan 31, 2017 | 8.820 | 8.890 | 8.760 | 8.850 | 99,842 | +0.01(+0.11%) |
Jan 30, 2017 | 9.060 | 9.060 | 8.780 | 8.840 | 143,500 | -0.25(-2.75%) |
Jan 27, 2017 | 9.010 | 9.110 | 8.840 | 9.090 | 91,223 | +0.08(+0.89%) |
Jan 26, 2017 | 9.000 | 9.049 | 8.960 | 9.010 | 109,903 | +0.00(+0.00%) |
Jan 25, 2017 | 8.990 | 9.060 | 8.870 | 9.010 | 120,837 | +0.05(+0.56%) |
Jan 24, 2017 | 8.860 | 9.010 | 8.820 | 8.960 | 119,434 | +0.08(+0.90%) |
Jan 23, 2017 | 9.040 | 9.040 | 8.850 | 8.880 | 109,070 | -0.13(-1.44%) |
Jan 20, 2017 | 9.020 | 9.070 | 8.920 | 9.010 | 118,390 | +0.01(+0.11%) |
Jan 19, 2017 | 9.020 | 9.070 | 8.870 | 9.000 | 124,001 | -0.01(-0.11%) |
Jan 18, 2017 | 9.000 | 9.040 | 8.940 | 9.010 | 92,072 | +0.00(+0.00%) |
Jan 17, 2017 | 9.330 | 9.360 | 8.950 | 9.010 | 240,321 | -0.42(-4.45%) |
Jan 13, 2017 | 9.430 | 9.430 | 9.430 | 0 | +0.66(+7.53%) | |
Jan 12, 2017 | 8.720 | 8.820 | 8.500 | 8.770 | 398,178 | +0.05(+0.57%) |
Jan 11, 2017 | 8.710 | 8.799 | 8.660 | 8.720 | 124,582 | +0.00(+0.00%) |
Jan 10, 2017 | 8.700 | 8.800 | 8.660 | 8.720 | 92,979 | +0.02(+0.23%) |
Jan 09, 2017 | 8.960 | 9.000 | 8.670 | 8.700 | 164,522 | -0.29(-3.23%) |
Jan 06, 2017 | 9.280 | 9.280 | 8.990 | 8.990 | 93,153 | -0.22(-2.39%) |
Jan 05, 2017 | 9.320 | 9.410 | 9.140 | 9.210 | 107,900 | -0.12(-1.29%) |
Jan 04, 2017 | 9.090 | 9.360 | 8.950 | 9.330 | 391,276 | +0.26(+2.87%) |