Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 8.438 | 8.450 | 8.420 | 8.450 | 1,026 | +0.09(+1.08%) |
Mar 29, 2017 | 8.360 | 8.360 | 8.360 | 55 | +0.00(+0.00%) | |
Mar 28, 2017 | 8.360 | 8.360 | 8.360 | 8.360 | 7,188 | +0.07(+0.82%) |
Mar 27, 2017 | 8.200 | 8.292 | 8.190 | 8.292 | 2,105 | +0.12(+1.49%) |
Mar 24, 2017 | 8.138 | 8.170 | 8.138 | 8.170 | 1,620 | +0.07(+0.87%) |
Mar 23, 2017 | 8.100 | 8.100 | 8.100 | 8.100 | 170 | +0.09(+1.17%) |
Mar 22, 2017 | 8.006 | 8.006 | 8.006 | 8.006 | 406 | +0.07(+0.83%) |
Mar 21, 2017 | 7.950 | 7.950 | 7.908 | 7.940 | 1,427 | -0.04(-0.50%) |
Mar 20, 2017 | 8.000 | 8.000 | 7.980 | 7.980 | 510 | -0.02(-0.25%) |
Mar 17, 2017 | 8.020 | 8.020 | 7.992 | 8.000 | 1,270 | +0.14(+1.78%) |
Mar 16, 2017 | 7.860 | 7.860 | 7.860 | 7.860 | 100 | +0.09(+1.16%) |
Mar 15, 2017 | 7.750 | 7.770 | 7.730 | 7.770 | 800 | -0.03(-0.38%) |
Mar 14, 2017 | 7.850 | 7.850 | 7.800 | 7.800 | 2,075 | -0.04(-0.51%) |
Mar 13, 2017 | 7.820 | 7.840 | 7.820 | 7.840 | 599 | +0.04(+0.51%) |
Mar 10, 2017 | 7.690 | 7.820 | 7.690 | 7.800 | 2,866 | +0.17(+2.23%) |
Mar 09, 2017 | 7.645 | 7.645 | 7.610 | 7.630 | 21,222 | +0.02(+0.33%) |
Mar 08, 2017 | 7.570 | 7.650 | 7.570 | 7.605 | 1,542 | -0.00(-0.07%) |
Mar 07, 2017 | 7.530 | 7.610 | 7.530 | 7.610 | 3,950 | -0.01(-0.13%) |
Mar 06, 2017 | 7.640 | 7.640 | 7.560 | 7.620 | 1,591 | +0.00(+0.00%) |
Mar 03, 2017 | 7.640 | 7.640 | 7.590 | 7.620 | 10,212 | -0.04(-0.46%) |
Mar 02, 2017 | 7.590 | 7.655 | 7.590 | 7.655 | 2,153 | +0.02(+0.20%) |
Mar 01, 2017 | 7.580 | 7.700 | 7.580 | 7.640 | 14,535 | +0.33(+4.51%) |
Feb 28, 2017 | 7.290 | 7.310 | 7.290 | 7.310 | 1,580 | -0.05(-0.68%) |
Feb 27, 2017 | 7.270 | 7.360 | 7.270 | 7.360 | 6,071 | +0.03(+0.41%) |
Feb 24, 2017 | 7.330 | 7.330 | 7.330 | 7.330 | 234 | -0.10(-1.35%) |
Feb 23, 2017 | 7.440 | 7.440 | 7.430 | 7.430 | 5,165 | +0.03(+0.41%) |
Feb 22, 2017 | 7.300 | 7.400 | 7.300 | 7.400 | 1,818 | +0.12(+1.65%) |
Feb 21, 2017 | 7.220 | 7.280 | 7.220 | 7.280 | 3,434 | -0.11(-1.49%) |
Feb 16, 2017 | 7.390 | 7.390 | 7.390 | 0 | +0.02(+0.26%) | |
Feb 15, 2017 | 7.360 | 7.460 | 7.320 | 7.371 | 6,851 | -0.06(-0.80%) |
Feb 14, 2017 | 7.400 | 7.430 | 7.400 | 7.430 | 1,424 | -0.02(-0.27%) |
Feb 13, 2017 | 7.440 | 7.500 | 7.435 | 7.450 | 4,171 | +0.19(+2.62%) |
Feb 10, 2017 | 7.000 | 7.260 | 6.985 | 7.260 | 54,198 | +0.67(+10.17%) |
Feb 09, 2017 | 6.590 | 6.590 | 6.590 | 6.590 | 412 | -0.06(-0.90%) |
Feb 08, 2017 | 6.600 | 6.650 | 6.550 | 6.650 | 12,401 | +0.02(+0.30%) |
Feb 07, 2017 | 6.679 | 6.679 | 6.630 | 6.630 | 3,610 | -0.01(-0.15%) |
Feb 06, 2017 | 6.640 | 6.640 | 6.640 | 6.640 | 810 | -0.13(-1.92%) |
Feb 03, 2017 | 6.770 | 6.770 | 6.770 | 6.770 | 354 | +0.17(+2.58%) |
Feb 01, 2017 | 6.600 | 6.600 | 6.600 | 99 | +0.05(+0.76%) | |
Jan 31, 2017 | 6.510 | 6.550 | 6.510 | 6.550 | 5,993 | +0.18(+2.83%) |
Jan 30, 2017 | 6.390 | 6.430 | 6.310 | 6.370 | 1,430 | -0.08(-1.24%) |
Jan 27, 2017 | 6.430 | 6.450 | 6.340 | 6.450 | 4,089 | +0.00(+0.08%) |
Jan 26, 2017 | 6.500 | 6.530 | 6.445 | 6.445 | 4,574 | -0.11(-1.75%) |
Jan 25, 2017 | 6.500 | 6.560 | 6.500 | 6.560 | 706 | +0.09(+1.39%) |
Jan 24, 2017 | 6.470 | 6.470 | 6.470 | 6.470 | 194 | -0.15(-2.27%) |
Jan 23, 2017 | 6.620 | 6.620 | 6.620 | 6.620 | 738 | +0.03(+0.46%) |
Jan 20, 2017 | 6.450 | 6.590 | 6.450 | 6.590 | 846 | +0.09(+1.38%) |
Jan 19, 2017 | 6.510 | 6.510 | 6.500 | 6.500 | 5,831 | +0.10(+1.56%) |
Jan 18, 2017 | 6.400 | 6.400 | 6.400 | 6.400 | 5,030 | -0.12(-1.92%) |
Jan 17, 2017 | 6.525 | 6.525 | 6.525 | 6.525 | 504 | -0.08(-1.29%) |
Jan 13, 2017 | 6.610 | 6.610 | 6.610 | 0 | +0.11(+1.69%) | |
Jan 12, 2017 | 6.440 | 6.550 | 6.440 | 6.500 | 1,460 | +0.01(+0.15%) |
Jan 10, 2017 | 6.490 | 6.490 | 6.490 | 95 | +0.09(+1.41%) | |
Jan 09, 2017 | 6.450 | 6.470 | 6.360 | 6.400 | 1,730 | -0.21(-3.18%) |
Jan 06, 2017 | 6.590 | 6.610 | 6.555 | 6.610 | 2,131 | -0.23(-3.36%) |
Jan 04, 2017 | 6.840 | 6.840 | 6.840 | 46 | -0.20(-2.84%) |