Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 8.380 | 8.440 | 8.330 | 8.350 | 16,411,740 | -0.05(-0.60%) |
Mar 30, 2017 | 8.410 | 8.530 | 8.380 | 8.400 | 15,610,736 | +0.06(+0.72%) |
Mar 29, 2017 | 8.390 | 8.430 | 8.290 | 8.340 | 11,523,028 | +0.00(+0.00%) |
Mar 28, 2017 | 8.270 | 8.420 | 8.230 | 8.340 | 16,436,175 | +0.08(+0.97%) |
Mar 27, 2017 | 8.210 | 8.350 | 8.080 | 8.260 | 48,243,392 | -0.03(-0.36%) |
Mar 24, 2017 | 8.640 | 8.660 | 8.240 | 8.290 | 39,608,840 | -0.32(-3.72%) |
Mar 23, 2017 | 8.810 | 8.830 | 8.580 | 8.610 | 16,372,469 | -0.20(-2.27%) |
Mar 22, 2017 | 8.570 | 8.820 | 8.640 | 8.810 | 15,953,041 | +0.24(+2.80%) |
Mar 21, 2017 | 9.110 | 9.120 | 8.565 | 8.570 | 30,072,240 | -0.50(-5.51%) |
Mar 20, 2017 | 9.060 | 9.130 | 9.020 | 9.070 | 8,374,607 | +0.04(+0.44%) |
Mar 17, 2017 | 9.160 | 9.200 | 9.030 | 9.030 | 11,331,392 | -0.09(-0.99%) |
Mar 16, 2017 | 9.210 | 9.250 | 9.080 | 9.120 | 15,637,656 | -0.07(-0.76%) |
Mar 15, 2017 | 8.830 | 9.230 | 8.785 | 9.190 | 16,777,572 | +0.51(+5.88%) |
Mar 14, 2017 | 8.640 | 8.759 | 8.550 | 8.680 | 14,899,767 | -0.17(-1.92%) |
Mar 13, 2017 | 8.650 | 8.850 | 8.630 | 8.850 | 17,464,952 | +0.48(+5.73%) |
Mar 10, 2017 | 8.580 | 8.600 | 8.280 | 8.370 | 20,537,464 | -0.04(-0.48%) |
Mar 09, 2017 | 8.460 | 8.595 | 8.335 | 8.410 | 19,719,774 | -0.08(-0.94%) |
Mar 08, 2017 | 8.660 | 8.720 | 8.480 | 8.490 | 13,518,396 | -0.08(-0.93%) |
Mar 07, 2017 | 8.710 | 8.740 | 8.560 | 8.570 | 9,147,804 | -0.17(-1.95%) |
Mar 06, 2017 | 8.800 | 8.800 | 8.680 | 8.740 | 14,733,036 | -0.16(-1.80%) |
Mar 03, 2017 | 8.950 | 9.030 | 8.770 | 8.900 | 17,624,592 | +0.03(+0.34%) |
Mar 02, 2017 | 9.110 | 9.130 | 8.850 | 8.870 | 14,425,853 | -0.36(-3.90%) |
Mar 01, 2017 | 9.130 | 9.325 | 9.130 | 9.230 | 16,240,749 | +0.45(+5.13%) |
Feb 28, 2017 | 8.820 | 8.910 | 8.750 | 8.780 | 11,751,791 | -0.07(-0.79%) |
Feb 27, 2017 | 8.770 | 8.970 | 8.715 | 8.850 | 12,829,209 | +0.21(+2.43%) |
Feb 24, 2017 | 8.620 | 8.880 | 8.583 | 8.640 | 22,008,876 | -0.10(-1.14%) |
Feb 23, 2017 | 9.330 | 9.370 | 8.740 | 8.740 | 25,322,732 | -0.37(-4.06%) |
Feb 22, 2017 | 9.080 | 9.150 | 9.040 | 9.110 | 9,853,844 | -0.18(-1.94%) |
Feb 21, 2017 | 9.260 | 9.330 | 9.240 | 9.290 | 9,387,256 | +0.18(+1.98%) |
Feb 17, 2017 | 9.110 | 9.110 | 9.110 | 0 | -0.11(-1.19%) | |
Feb 16, 2017 | 9.240 | 9.270 | 9.170 | 9.220 | 11,169,146 | +0.02(+0.22%) |
Feb 15, 2017 | 9.110 | 9.290 | 9.110 | 9.200 | 12,125,703 | +0.04(+0.44%) |
Feb 14, 2017 | 9.120 | 9.170 | 8.950 | 9.160 | 19,191,482 | -0.06(-0.65%) |
Feb 13, 2017 | 9.190 | 9.290 | 9.130 | 9.220 | 20,620,968 | +0.46(+5.25%) |
Feb 10, 2017 | 8.590 | 8.840 | 8.580 | 8.760 | 32,843,340 | +0.52(+6.31%) |
Feb 09, 2017 | 7.870 | 8.255 | 7.834 | 8.240 | 36,480,956 | +0.37(+4.70%) |
Feb 08, 2017 | 7.700 | 7.920 | 7.670 | 7.870 | 13,909,930 | +0.04(+0.51%) |
Feb 07, 2017 | 7.890 | 7.920 | 7.800 | 7.830 | 8,721,319 | -0.04(-0.51%) |
Feb 06, 2017 | 7.840 | 7.886 | 7.810 | 7.870 | 10,534,199 | -0.05(-0.63%) |
Feb 03, 2017 | 8.000 | 7.895 | 7.920 | 13,013,616 | -0.16(-1.98%) | |
Feb 02, 2017 | 8.160 | 8.175 | 8.055 | 8.080 | 26,569,626 | +0.18(+2.28%) |
Feb 01, 2017 | 8.100 | 8.160 | 7.790 | 7.900 | 21,961,726 | +0.11(+1.41%) |
Jan 31, 2017 | 7.920 | 7.960 | 7.700 | 7.790 | 14,075,487 | -0.17(-2.14%) |
Jan 30, 2017 | 7.970 | 7.970 | 7.860 | 7.960 | 11,199,829 | -0.16(-1.97%) |
Jan 27, 2017 | 8.120 | 8.200 | 8.095 | 8.120 | 11,312,174 | +0.02(+0.25%) |
Jan 26, 2017 | 8.110 | 8.240 | 8.000 | 8.100 | 14,470,332 | -0.08(-0.98%) |
Jan 25, 2017 | 8.270 | 8.280 | 8.040 | 8.180 | 20,308,864 | -0.12(-1.45%) |
Jan 24, 2017 | 8.290 | 8.400 | 8.230 | 8.300 | 27,526,180 | +0.07(+0.85%) |
Jan 23, 2017 | 8.210 | 8.250 | 8.125 | 8.230 | 8,674,174 | +0.04(+0.49%) |
Jan 20, 2017 | 8.230 | 8.270 | 8.140 | 8.190 | 9,539,145 | +0.10(+1.24%) |
Jan 19, 2017 | 8.210 | 8.250 | 8.005 | 8.090 | 15,110,158 | -0.14(-1.70%) |
Jan 18, 2017 | 8.090 | 8.300 | 8.075 | 8.230 | 19,457,374 | +0.10(+1.23%) |
Jan 17, 2017 | 8.060 | 8.130 | 8.030 | 8.130 | 12,940,929 | +0.09(+1.12%) |
Jan 13, 2017 | 8.040 | 8.040 | 8.040 | 0 | +0.14(+1.77%) | |
Jan 12, 2017 | 8.090 | 8.150 | 7.890 | 7.900 | 15,980,524 | -0.34(-4.13%) |
Jan 11, 2017 | 8.130 | 8.250 | 8.060 | 8.240 | 13,298,063 | +0.14(+1.73%) |
Jan 10, 2017 | 7.910 | 8.100 | 7.885 | 8.100 | 22,108,416 | +0.59(+7.86%) |
Jan 09, 2017 | 7.580 | 7.640 | 7.490 | 7.510 | 12,004,384 | -0.10(-1.31%) |
Jan 06, 2017 | 7.720 | 7.750 | 7.580 | 7.610 | 11,032,971 | -0.17(-2.19%) |
Jan 05, 2017 | 7.780 | 7.860 | 7.720 | 7.780 | 14,095,961 | +0.13(+1.70%) |
Jan 04, 2017 | 7.390 | 7.680 | 7.385 | 7.650 | 18,058,122 | +0.14(+1.86%) |