Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 8.711 | 8.837 | 8.696 | 8.766 | 17,605,536 | +0.08(+0.90%) |
Mar 30, 2017 | 8.813 | 8.833 | 8.649 | 8.688 | 9,192,474 | -0.13(-1.51%) |
Mar 29, 2017 | 8.829 | 8.931 | 8.774 | 8.821 | 7,305,512 | -0.05(-0.53%) |
Mar 28, 2017 | 8.688 | 8.876 | 8.664 | 8.868 | 4,916,765 | +0.14(+1.62%) |
Mar 27, 2017 | 8.829 | 8.829 | 8.680 | 8.727 | 4,248,811 | -0.08(-0.89%) |
Mar 24, 2017 | 8.766 | 8.868 | 8.755 | 8.805 | 4,437,879 | +0.04(+0.45%) |
Mar 23, 2017 | 8.751 | 8.892 | 8.719 | 8.766 | 4,315,137 | +0.02(+0.27%) |
Mar 22, 2017 | 8.892 | 8.962 | 8.704 | 8.743 | 5,731,845 | -0.12(-1.33%) |
Mar 21, 2017 | 8.774 | 8.923 | 8.719 | 8.860 | 7,482,241 | +0.08(+0.89%) |
Mar 20, 2017 | 9.002 | 9.002 | 8.737 | 8.782 | 3,475,847 | -0.20(-2.27%) |
Mar 17, 2017 | 8.907 | 8.994 | 8.868 | 8.986 | 10,510,007 | +0.13(+1.42%) |
Mar 16, 2017 | 8.829 | 8.907 | 8.798 | 8.860 | 5,006,236 | -0.01(-0.09%) |
Mar 15, 2017 | 8.664 | 8.939 | 8.649 | 8.868 | 4,992,826 | +0.24(+2.82%) |
Mar 14, 2017 | 8.641 | 8.688 | 8.570 | 8.625 | 5,007,755 | -0.02(-0.18%) |
Mar 13, 2017 | 8.758 | 8.786 | 8.633 | 8.641 | 4,454,615 | -0.10(-1.17%) |
Mar 10, 2017 | 8.704 | 8.782 | 8.664 | 8.743 | 5,364,498 | +0.07(+0.81%) |
Mar 09, 2017 | 8.664 | 8.774 | 8.656 | 8.672 | 6,569,733 | -0.01(-0.09%) |
Mar 08, 2017 | 8.821 | 8.868 | 8.672 | 8.680 | 5,793,384 | -0.20(-2.29%) |
Mar 07, 2017 | 9.056 | 9.096 | 8.868 | 8.884 | 7,629,677 | -0.15(-1.65%) |
Mar 06, 2017 | 9.056 | 9.103 | 9.002 | 9.033 | 8,780,216 | -0.02(-0.26%) |
Mar 03, 2017 | 9.127 | 9.135 | 8.923 | 9.056 | 7,682,280 | -0.06(-0.69%) |
Mar 02, 2017 | 8.860 | 9.158 | 8.837 | 9.119 | 8,644,662 | +0.22(+2.47%) |
Mar 01, 2017 | 8.923 | 9.017 | 8.868 | 8.900 | 8,687,343 | -0.13(-1.48%) |
Feb 28, 2017 | 8.735 | 9.096 | 8.735 | 9.033 | 13,516,971 | +0.30(+3.41%) |
Feb 27, 2017 | 9.182 | 9.205 | 8.704 | 8.735 | 16,562,314 | -0.62(-6.62%) |
Feb 24, 2017 | 9.229 | 9.354 | 9.158 | 9.354 | 8,072,083 | +0.14(+1.53%) |
Feb 23, 2017 | 9.166 | 9.237 | 9.119 | 9.213 | 6,472,260 | +0.12(+1.29%) |
Feb 22, 2017 | 9.237 | 9.276 | 9.088 | 9.096 | 6,480,419 | -0.14(-1.53%) |
Feb 21, 2017 | 8.986 | 9.292 | 8.931 | 9.237 | 5,216,080 | +0.25(+2.79%) |
Feb 17, 2017 | 8.986 | 8.986 | 8.986 | 0 | -0.15(-1.63%) | |
Feb 16, 2017 | 9.111 | 9.174 | 9.025 | 9.135 | 7,381,094 | +0.07(+0.78%) |
Feb 15, 2017 | 8.923 | 9.088 | 8.900 | 9.064 | 4,273,321 | +0.05(+0.61%) |
Feb 14, 2017 | 9.135 | 9.143 | 8.954 | 9.009 | 4,693,957 | -0.15(-1.63%) |
Feb 13, 2017 | 9.127 | 9.198 | 9.056 | 9.158 | 2,608,033 | +0.05(+0.60%) |
Feb 10, 2017 | 8.994 | 9.111 | 8.978 | 9.103 | 4,708,899 | +0.11(+1.22%) |
Feb 09, 2017 | 9.064 | 9.119 | 8.947 | 8.994 | 5,430,801 | -0.09(-1.04%) |
Feb 08, 2017 | 8.962 | 9.088 | 8.931 | 9.088 | 5,103,871 | +0.13(+1.40%) |
Feb 07, 2017 | 8.860 | 9.049 | 8.860 | 8.962 | 7,244,168 | +0.11(+1.24%) |
Feb 06, 2017 | 8.931 | 8.931 | 8.805 | 8.853 | 5,494,979 | -0.06(-0.70%) |
Feb 03, 2017 | 8.923 | 8.966 | 8.847 | 8.915 | 4,235,713 | +0.04(+0.44%) |
Feb 02, 2017 | 8.837 | 8.907 | 8.751 | 8.876 | 4,122,904 | +0.06(+0.71%) |
Feb 01, 2017 | 8.939 | 8.970 | 8.727 | 8.813 | 7,768,872 | -0.16(-1.75%) |
Jan 31, 2017 | 8.829 | 9.115 | 8.829 | 8.970 | 11,723,071 | +0.18(+2.05%) |
Jan 30, 2017 | 8.868 | 8.892 | 8.743 | 8.790 | 5,994,640 | -0.05(-0.62%) |
Jan 27, 2017 | 8.767 | 8.899 | 8.721 | 8.845 | 9,650,149 | +0.14(+1.60%) |
Jan 26, 2017 | 8.852 | 8.946 | 8.690 | 8.705 | 11,339,718 | -0.12(-1.32%) |
Jan 25, 2017 | 8.821 | 8.915 | 8.809 | 8.821 | 13,271,929 | +0.00(+0.00%) |
Jan 24, 2017 | 8.728 | 9.031 | 8.728 | 8.821 | 9,717,347 | +0.12(+1.34%) |
Jan 23, 2017 | 8.860 | 8.891 | 8.682 | 8.705 | 11,332,013 | -0.15(-1.67%) |
Jan 20, 2017 | 9.116 | 9.186 | 8.806 | 8.852 | 9,911,522 | -0.25(-2.73%) |
Jan 19, 2017 | 9.225 | 9.271 | 9.077 | 9.101 | 4,252,036 | -0.16(-1.68%) |
Jan 18, 2017 | 9.264 | 9.357 | 9.209 | 9.256 | 5,875,527 | +0.02(+0.17%) |
Jan 17, 2017 | 9.155 | 9.341 | 9.124 | 9.240 | 5,286,338 | +0.15(+1.62%) |
Jan 13, 2017 | 9.093 | 9.093 | 9.093 | 0 | +0.11(+1.21%) | |
Jan 12, 2017 | 9.140 | 9.186 | 8.984 | 8.984 | 6,385,086 | -0.15(-1.61%) |
Jan 11, 2017 | 8.790 | 9.140 | 8.790 | 9.132 | 10,029,517 | +0.34(+3.88%) |
Jan 10, 2017 | 8.953 | 8.980 | 8.759 | 8.790 | 8,326,122 | -0.16(-1.73%) |
Jan 09, 2017 | 9.209 | 9.233 | 8.938 | 8.946 | 4,848,693 | -0.22(-2.45%) |
Jan 06, 2017 | 8.845 | 9.194 | 8.837 | 9.171 | 5,368,112 | +0.32(+3.59%) |
Jan 05, 2017 | 8.938 | 8.998 | 8.736 | 8.852 | 10,448,405 | -0.12(-1.30%) |
Jan 04, 2017 | 8.953 | 9.116 | 8.938 | 8.969 | 6,808,764 | -0.08(-0.86%) |