Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 8.400 | 8.470 | 8.230 | 8.415 | 222,859 | +0.08(+1.02%) |
Mar 30, 2017 | 8.300 | 8.350 | 8.275 | 8.330 | 290,267 | +0.16(+1.96%) |
Mar 29, 2017 | 8.125 | 8.220 | 8.125 | 8.170 | 661,489 | +0.24(+3.03%) |
Mar 28, 2017 | 7.870 | 7.990 | 7.780 | 7.930 | 71,598 | +0.15(+1.93%) |
Mar 27, 2017 | 7.780 | 7.950 | 7.780 | 7.780 | 3,596 | -0.04(-0.51%) |
Mar 24, 2017 | 7.780 | 7.950 | 7.780 | 7.820 | 14,018 | -0.02(-0.26%) |
Mar 23, 2017 | 7.770 | 7.840 | 7.690 | 7.840 | 1,871 | +0.25(+3.24%) |
Mar 22, 2017 | 7.675 | 7.720 | 7.580 | 7.594 | 4,336 | -0.15(-1.89%) |
Mar 21, 2017 | 7.770 | 7.820 | 7.740 | 7.740 | 10,904 | -0.23(-2.89%) |
Mar 20, 2017 | 7.978 | 8.042 | 7.970 | 7.970 | 4,515 | -0.02(-0.26%) |
Mar 17, 2017 | 8.159 | 8.180 | 7.991 | 7.991 | 2,225 | +0.04(+0.52%) |
Mar 16, 2017 | 8.000 | 8.000 | 7.900 | 7.950 | 6,175 | +0.26(+3.33%) |
Mar 15, 2017 | 7.750 | 7.800 | 7.650 | 7.694 | 11,391 | +0.03(+0.44%) |
Mar 14, 2017 | 7.650 | 7.700 | 7.650 | 7.660 | 2,396 | -0.11(-1.42%) |
Mar 13, 2017 | 7.723 | 7.820 | 7.723 | 7.770 | 12,924 | +0.13(+1.70%) |
Mar 10, 2017 | 7.666 | 7.900 | 7.640 | 7.640 | 17,034 | -0.26(-3.29%) |
Mar 09, 2017 | 8.150 | 8.150 | 7.900 | 7.900 | 4,065 | -0.12(-1.56%) |
Mar 08, 2017 | 7.990 | 8.135 | 7.990 | 8.025 | 3,986 | +0.04(+0.48%) |
Mar 07, 2017 | 8.010 | 8.010 | 7.987 | 7.987 | 1,517 | -0.05(-0.66%) |
Mar 06, 2017 | 8.020 | 8.075 | 7.980 | 8.040 | 5,205 | -0.11(-1.35%) |
Mar 03, 2017 | 8.165 | 8.203 | 8.090 | 8.150 | 4,603 | -0.12(-1.45%) |
Mar 02, 2017 | 8.350 | 8.360 | 8.270 | 8.270 | 6,120 | +0.25(+3.12%) |
Mar 01, 2017 | 7.920 | 8.020 | 7.920 | 8.020 | 14,862 | +0.47(+6.30%) |
Feb 28, 2017 | 7.550 | 7.565 | 7.500 | 7.545 | 11,678 | -0.08(-0.98%) |
Feb 27, 2017 | 7.720 | 7.720 | 7.560 | 7.620 | 5,335 | -0.18(-2.31%) |
Feb 24, 2017 | 7.760 | 7.800 | 7.720 | 7.800 | 3,529 | +0.00(+0.00%) |
Feb 23, 2017 | 7.770 | 7.960 | 7.770 | 7.800 | 25,694 | +0.09(+1.17%) |
Feb 22, 2017 | 7.640 | 7.720 | 7.640 | 7.710 | 56,578 | -0.15(-1.91%) |
Feb 21, 2017 | 7.960 | 7.960 | 7.850 | 7.860 | 2,895 | -0.23(-2.78%) |
Feb 17, 2017 | 8.085 | 8.085 | 8.085 | 0 | -0.11(-1.40%) | |
Feb 16, 2017 | 8.280 | 8.280 | 8.200 | 8.200 | 23,393 | +0.07(+0.86%) |
Feb 15, 2017 | 8.245 | 8.350 | 8.130 | 8.130 | 4,801 | -0.01(-0.12%) |
Feb 14, 2017 | 8.140 | 8.230 | 8.140 | 8.140 | 7,077 | -0.12(-1.42%) |
Feb 13, 2017 | 8.147 | 8.258 | 8.130 | 8.258 | 1,677 | -0.01(-0.15%) |
Feb 10, 2017 | 8.180 | 8.300 | 8.180 | 8.270 | 10,806 | +0.25(+3.12%) |
Feb 09, 2017 | 8.020 | 8.227 | 8.020 | 8.020 | 5,975 | +0.12(+1.52%) |
Feb 08, 2017 | 7.900 | 7.950 | 7.900 | 7.900 | 4,942 | -0.16(-1.99%) |
Feb 07, 2017 | 8.060 | 8.231 | 8.060 | 8.060 | 6,471 | +0.03(+0.37%) |
Feb 06, 2017 | 8.030 | 8.100 | 8.030 | 8.030 | 3,887 | -0.06(-0.78%) |
Feb 03, 2017 | 8.080 | 8.184 | 8.040 | 8.093 | 5,470 | -0.16(-1.90%) |
Feb 02, 2017 | 8.250 | 8.250 | 8.100 | 8.250 | 8,478 | +0.14(+1.73%) |
Feb 01, 2017 | 8.130 | 8.290 | 8.110 | 8.110 | 6,478 | +0.00(+0.00%) |
Jan 31, 2017 | 8.290 | 8.310 | 8.110 | 8.110 | 5,324 | +0.00(+0.00%) |
Jan 30, 2017 | 8.170 | 8.350 | 8.110 | 8.110 | 10,134 | -0.21(-2.55%) |
Jan 27, 2017 | 8.130 | 8.346 | 8.130 | 8.322 | 2,264 | +0.02(+0.27%) |
Jan 26, 2017 | 8.430 | 8.430 | 8.180 | 8.300 | 9,661 | +0.16(+1.97%) |
Jan 25, 2017 | 8.161 | 8.350 | 8.140 | 8.140 | 14,081 | -0.01(-0.12%) |
Jan 24, 2017 | 8.280 | 8.280 | 7.980 | 8.150 | 16,764 | -0.11(-1.33%) |
Jan 23, 2017 | 8.080 | 8.310 | 8.080 | 8.260 | 21,804 | +0.10(+1.23%) |
Jan 20, 2017 | 8.150 | 8.260 | 8.140 | 8.160 | 5,585 | -0.19(-2.28%) |
Jan 19, 2017 | 8.350 | 8.350 | 8.020 | 8.350 | 15,504 | +0.25(+3.05%) |
Jan 18, 2017 | 8.195 | 8.195 | 8.080 | 8.103 | 1,853 | -0.29(-3.42%) |
Jan 17, 2017 | 8.590 | 8.590 | 8.280 | 8.390 | 43,118 | +0.13(+1.62%) |
Jan 13, 2017 | 8.256 | 8.256 | 8.256 | 0 | +0.32(+3.98%) | |
Jan 12, 2017 | 8.000 | 8.100 | 7.850 | 7.940 | 31,458 | +0.59(+8.03%) |
Jan 11, 2017 | 7.410 | 7.440 | 7.260 | 7.350 | 12,037 | +0.25(+3.52%) |
Jan 10, 2017 | 7.060 | 7.100 | 7.060 | 7.100 | 2,034 | +0.04(+0.57%) |
Jan 09, 2017 | 6.940 | 7.070 | 6.940 | 7.060 | 14,545 | +0.02(+0.28%) |
Jan 06, 2017 | 6.950 | 7.190 | 6.950 | 7.040 | 13,096 | -0.02(-0.28%) |
Jan 05, 2017 | 7.000 | 7.090 | 6.970 | 7.060 | 41,208 | +0.09(+1.29%) |
Jan 04, 2017 | 6.800 | 6.970 | 6.800 | 6.970 | 8,758 | +0.22(+3.26%) |