Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 7.860 | 8.820 | 7.700 | 8.740 | 406,292 | +0.86(+10.91%) |
Mar 30, 2017 | 7.850 | 8.010 | 7.620 | 7.880 | 152,946 | +0.01(+0.13%) |
Mar 29, 2017 | 7.910 | 8.120 | 7.820 | 7.870 | 121,333 | -0.01(-0.13%) |
Mar 28, 2017 | 7.880 | 7.960 | 7.680 | 7.880 | 105,423 | -0.02(-0.25%) |
Mar 27, 2017 | 7.930 | 7.990 | 7.644 | 7.900 | 121,790 | -0.06(-0.75%) |
Mar 24, 2017 | 7.920 | 8.115 | 7.870 | 7.960 | 176,552 | +0.03(+0.38%) |
Mar 23, 2017 | 7.600 | 8.010 | 7.600 | 7.930 | 106,924 | +0.38(+5.03%) |
Mar 22, 2017 | 7.640 | 7.850 | 7.350 | 7.550 | 238,888 | -0.09(-1.18%) |
Mar 21, 2017 | 7.930 | 8.040 | 7.580 | 7.640 | 187,620 | -0.33(-4.14%) |
Mar 20, 2017 | 8.020 | 8.150 | 7.830 | 7.970 | 75,179 | -0.10(-1.24%) |
Mar 17, 2017 | 7.970 | 8.140 | 7.831 | 8.070 | 256,127 | +0.10(+1.25%) |
Mar 16, 2017 | 8.050 | 8.110 | 7.800 | 7.970 | 139,730 | -0.02(-0.25%) |
Mar 15, 2017 | 8.030 | 8.050 | 7.890 | 7.990 | 105,138 | -0.04(-0.50%) |
Mar 14, 2017 | 8.260 | 8.260 | 7.727 | 8.030 | 157,558 | -0.18(-2.19%) |
Mar 13, 2017 | 7.830 | 8.880 | 7.830 | 8.210 | 442,598 | +0.37(+4.72%) |
Mar 10, 2017 | 8.080 | 8.190 | 7.780 | 7.840 | 185,990 | -0.05(-0.63%) |
Mar 09, 2017 | 8.000 | 8.200 | 7.800 | 7.890 | 377,924 | -0.03(-0.38%) |
Mar 08, 2017 | 8.000 | 8.600 | 7.840 | 7.920 | 426,573 | +0.12(+1.54%) |
Mar 07, 2017 | 7.800 | 7.910 | 7.500 | 7.800 | 102,725 | +0.20(+2.63%) |
Mar 06, 2017 | 7.630 | 7.750 | 7.400 | 7.600 | 85,895 | -0.03(-0.39%) |
Mar 03, 2017 | 7.530 | 7.800 | 7.530 | 7.630 | 32,524 | +0.13(+1.73%) |
Mar 02, 2017 | 7.760 | 7.840 | 7.450 | 7.500 | 53,543 | -0.04(-0.53%) |
Mar 01, 2017 | 7.910 | 7.990 | 7.530 | 7.540 | 63,471 | -0.26(-3.33%) |
Feb 28, 2017 | 7.880 | 7.880 | 7.614 | 7.800 | 37,325 | -0.04(-0.51%) |
Feb 27, 2017 | 7.340 | 7.940 | 7.340 | 7.840 | 87,105 | +0.53(+7.25%) |
Feb 24, 2017 | 7.450 | 7.500 | 7.030 | 7.310 | 118,679 | -0.12(-1.62%) |
Feb 23, 2017 | 7.440 | 7.500 | 7.340 | 7.430 | 46,867 | +0.02(+0.27%) |
Feb 22, 2017 | 7.660 | 7.660 | 7.320 | 7.410 | 82,429 | -0.31(-4.02%) |
Feb 21, 2017 | 7.760 | 7.820 | 7.600 | 7.720 | 65,903 | -0.07(-0.90%) |
Feb 17, 2017 | 7.790 | 7.790 | 7.790 | 0 | -0.04(-0.51%) | |
Feb 16, 2017 | 7.920 | 7.920 | 7.784 | 7.830 | 31,786 | -0.08(-1.01%) |
Feb 15, 2017 | 7.990 | 7.990 | 7.770 | 7.910 | 61,711 | -0.06(-0.75%) |
Feb 14, 2017 | 8.010 | 8.010 | 7.890 | 7.970 | 27,823 | -0.03(-0.38%) |
Feb 13, 2017 | 8.200 | 8.210 | 7.720 | 8.000 | 91,110 | -0.18(-2.20%) |
Feb 10, 2017 | 8.180 | 8.290 | 8.000 | 8.180 | 49,727 | +0.00(+0.00%) |
Feb 09, 2017 | 8.110 | 8.250 | 8.060 | 8.180 | 30,961 | +0.13(+1.61%) |
Feb 08, 2017 | 8.200 | 8.220 | 7.929 | 8.050 | 81,581 | -0.13(-1.59%) |
Feb 07, 2017 | 8.020 | 8.340 | 7.940 | 8.180 | 127,399 | +0.19(+2.38%) |
Feb 06, 2017 | 7.840 | 8.060 | 7.731 | 7.990 | 62,032 | +0.15(+1.91%) |
Feb 03, 2017 | 7.630 | 7.900 | 7.630 | 7.840 | 42,186 | +0.26(+3.43%) |
Feb 02, 2017 | 7.670 | 7.750 | 7.550 | 7.580 | 38,859 | -0.09(-1.17%) |
Feb 01, 2017 | 7.460 | 7.740 | 7.420 | 7.670 | 86,042 | +0.26(+3.51%) |
Jan 31, 2017 | 7.190 | 7.470 | 7.050 | 7.410 | 114,317 | +0.20(+2.77%) |
Jan 30, 2017 | 7.310 | 7.420 | 7.110 | 7.210 | 85,163 | -0.10(-1.37%) |
Jan 27, 2017 | 7.090 | 7.350 | 7.000 | 7.310 | 123,039 | +0.25(+3.54%) |
Jan 26, 2017 | 7.070 | 7.280 | 6.970 | 7.060 | 67,474 | -0.01(-0.14%) |
Jan 25, 2017 | 6.970 | 7.195 | 6.970 | 7.070 | 67,062 | +0.11(+1.58%) |
Jan 24, 2017 | 7.040 | 7.040 | 6.800 | 6.960 | 91,859 | -0.11(-1.56%) |
Jan 23, 2017 | 7.150 | 7.150 | 6.930 | 7.070 | 102,554 | -0.05(-0.70%) |
Jan 20, 2017 | 7.130 | 7.265 | 7.010 | 7.120 | 94,050 | -0.01(-0.14%) |
Jan 19, 2017 | 7.320 | 7.380 | 7.020 | 7.130 | 236,142 | -0.20(-2.73%) |
Jan 18, 2017 | 7.070 | 7.390 | 7.000 | 7.330 | 63,494 | +0.23(+3.24%) |
Jan 17, 2017 | 7.400 | 7.400 | 7.040 | 7.100 | 94,850 | -0.40(-5.33%) |
Jan 13, 2017 | 7.500 | 7.500 | 7.500 | 0 | +0.01(+0.13%) | |
Jan 12, 2017 | 7.930 | 7.977 | 7.460 | 7.490 | 85,582 | -0.38(-4.83%) |
Jan 11, 2017 | 8.000 | 8.120 | 7.650 | 7.870 | 145,661 | -0.16(-1.99%) |
Jan 10, 2017 | 8.290 | 8.290 | 7.960 | 8.030 | 75,249 | -0.27(-3.25%) |
Jan 09, 2017 | 8.140 | 8.360 | 7.960 | 8.300 | 107,871 | +0.21(+2.60%) |
Jan 06, 2017 | 8.230 | 8.390 | 7.830 | 8.090 | 106,609 | -0.15(-1.82%) |
Jan 05, 2017 | 8.460 | 8.460 | 8.100 | 8.240 | 100,666 | -0.18(-2.14%) |
Jan 04, 2017 | 8.230 | 8.500 | 8.180 | 8.420 | 148,437 | +0.19(+2.31%) |