Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 8.269 | 8.474 | 8.045 | 8.316 | 20,109 | +0.05(+0.56%) |
Mar 30, 2017 | 7.895 | 8.409 | 7.732 | 8.269 | 49,554 | +0.42(+5.36%) |
Mar 29, 2017 | 7.802 | 8.036 | 7.709 | 7.849 | 18,572 | +0.09(+1.20%) |
Mar 28, 2017 | 7.849 | 7.895 | 7.746 | 7.755 | 29,488 | -0.14(-1.78%) |
Mar 27, 2017 | 8.036 | 8.176 | 7.849 | 7.895 | 24,917 | -0.14(-1.74%) |
Mar 24, 2017 | 8.014 | 8.316 | 7.999 | 8.036 | 27,736 | -0.05(-0.58%) |
Mar 23, 2017 | 7.895 | 8.176 | 7.895 | 8.082 | 23,266 | +0.19(+2.37%) |
Mar 22, 2017 | 7.662 | 8.036 | 7.512 | 7.895 | 42,120 | +0.37(+4.97%) |
Mar 21, 2017 | 7.802 | 8.129 | 7.522 | 7.522 | 79,330 | -0.23(-3.01%) |
Mar 20, 2017 | 7.709 | 7.849 | 7.522 | 7.755 | 25,778 | +0.05(+0.61%) |
Mar 17, 2017 | 7.802 | 7.839 | 7.545 | 7.709 | 60,527 | -0.09(-1.20%) |
Mar 16, 2017 | 7.662 | 7.849 | 7.382 | 7.802 | 75,628 | +0.05(+0.60%) |
Mar 15, 2017 | 7.615 | 7.802 | 7.522 | 7.755 | 45,853 | +0.19(+2.47%) |
Mar 14, 2017 | 8.129 | 8.129 | 7.475 | 7.568 | 42,751 | -0.51(-6.36%) |
Mar 13, 2017 | 7.942 | 8.129 | 7.895 | 8.082 | 26,628 | +0.09(+1.17%) |
Mar 10, 2017 | 7.942 | 8.082 | 7.849 | 7.989 | 27,347 | +0.14(+1.79%) |
Mar 09, 2017 | 8.082 | 8.082 | 7.825 | 7.849 | 10,045 | -0.19(-2.33%) |
Mar 08, 2017 | 7.849 | 8.222 | 7.709 | 8.036 | 57,014 | +0.19(+2.38%) |
Mar 07, 2017 | 8.269 | 8.269 | 7.802 | 7.849 | 14,744 | -0.42(-5.08%) |
Mar 06, 2017 | 8.456 | 8.736 | 8.129 | 8.269 | 39,908 | -0.14(-1.67%) |
Mar 03, 2017 | 8.316 | 8.474 | 8.274 | 8.409 | 61,433 | +0.14(+1.69%) |
Mar 02, 2017 | 8.363 | 8.503 | 8.082 | 8.269 | 62,667 | -0.09(-1.12%) |
Mar 01, 2017 | 7.989 | 8.581 | 7.849 | 8.363 | 110,889 | +0.56(+7.19%) |
Feb 28, 2017 | 7.662 | 7.849 | 7.335 | 7.802 | 116,932 | +0.09(+1.21%) |
Feb 27, 2017 | 7.709 | 7.896 | 7.615 | 7.709 | 92,551 | +0.00(+0.00%) |
Feb 24, 2017 | 7.755 | 7.879 | 7.709 | 7.709 | 51,110 | -0.14(-1.79%) |
Feb 23, 2017 | 7.802 | 7.886 | 7.755 | 7.849 | 52,877 | +0.05(+0.60%) |
Feb 22, 2017 | 7.802 | 7.989 | 7.802 | 7.802 | 57,661 | -0.14(-1.76%) |
Feb 21, 2017 | 8.176 | 8.176 | 7.755 | 7.942 | 66,045 | -0.19(-2.30%) |
Feb 17, 2017 | 8.129 | 8.129 | 8.129 | 0 | +0.19(+2.35%) | |
Feb 16, 2017 | 8.176 | 8.456 | 7.942 | 7.942 | 83,416 | -0.23(-2.86%) |
Feb 15, 2017 | 8.456 | 8.456 | 8.129 | 8.176 | 52,255 | -0.28(-3.31%) |
Feb 14, 2017 | 8.036 | 8.666 | 8.036 | 8.456 | 60,454 | +0.47(+5.85%) |
Feb 13, 2017 | 8.176 | 8.176 | 7.989 | 7.989 | 75,065 | -0.05(-0.58%) |
Feb 10, 2017 | 8.176 | 8.176 | 7.933 | 8.036 | 59,111 | -0.19(-2.27%) |
Feb 09, 2017 | 7.989 | 8.456 | 7.989 | 8.222 | 105,102 | +0.23(+2.92%) |
Feb 08, 2017 | 7.942 | 8.176 | 7.942 | 7.989 | 107,050 | +0.05(+0.59%) |
Feb 07, 2017 | 8.176 | 8.269 | 7.849 | 7.942 | 143,787 | -0.23(-2.86%) |
Feb 06, 2017 | 8.690 | 8.690 | 8.176 | 8.176 | 176,842 | -0.09(-1.13%) |
Feb 03, 2017 | 8.456 | 8.456 | 8.222 | 8.269 | 82,588 | -0.09(-1.12%) |
Feb 02, 2017 | 8.550 | 8.550 | 8.316 | 8.363 | 78,211 | -0.14(-1.65%) |
Feb 01, 2017 | 8.643 | 8.970 | 8.456 | 8.503 | 25,253 | -0.05(-0.55%) |
Jan 31, 2017 | 8.316 | 8.596 | 8.316 | 8.550 | 43,985 | +0.19(+2.23%) |
Jan 30, 2017 | 8.409 | 8.503 | 8.036 | 8.363 | 102,142 | -0.05(-0.56%) |
Jan 27, 2017 | 8.456 | 8.503 | 8.409 | 8.409 | 33,872 | -0.09(-1.10%) |
Jan 26, 2017 | 8.830 | 8.830 | 8.409 | 8.503 | 35,641 | -0.37(-4.21%) |
Jan 25, 2017 | 9.157 | 9.246 | 8.830 | 8.877 | 40,232 | -0.28(-3.06%) |
Jan 24, 2017 | 8.923 | 9.297 | 8.783 | 9.157 | 52,168 | +0.33(+3.70%) |
Jan 23, 2017 | 8.550 | 9.012 | 8.409 | 8.830 | 81,171 | +0.23(+2.72%) |
Jan 20, 2017 | 9.250 | 9.250 | 8.409 | 8.596 | 163,078 | -0.65(-7.07%) |
Jan 19, 2017 | 9.344 | 9.437 | 9.157 | 9.250 | 98,111 | -0.19(-1.98%) |
Jan 18, 2017 | 10.70 | 10.79 | 8.274 | 9.437 | 381,683 | -1.92(-16.87%) |
Jan 17, 2017 | 11.45 | 11.63 | 11.24 | 11.35 | 34,202 | -0.09(-0.82%) |
Jan 13, 2017 | 11.45 | 11.45 | 11.45 | 0 | +0.05(+0.41%) | |
Jan 12, 2017 | 11.35 | 11.49 | 11.03 | 11.40 | 22,522 | +0.09(+0.83%) |
Jan 11, 2017 | 11.35 | 11.63 | 11.17 | 11.31 | 56,870 | -0.19(-1.63%) |
Jan 10, 2017 | 11.49 | 11.68 | 11.35 | 11.49 | 36,071 | +0.09(+0.82%) |
Jan 09, 2017 | 11.35 | 11.70 | 11.21 | 11.40 | 52,129 | +0.14(+1.24%) |
Jan 06, 2017 | 11.26 | 11.40 | 10.96 | 11.26 | 44,755 | +0.09(+0.84%) |
Jan 05, 2017 | 11.63 | 11.63 | 10.61 | 11.17 | 67,030 | -0.33(-2.85%) |
Jan 04, 2017 | 10.65 | 11.68 | 10.51 | 11.49 | 135,452 | +1.03(+9.82%) |