Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 8.918 | 9.021 | 8.872 | 8.908 | 10,195,092 | +0.04(+0.40%) |
Mar 30, 2017 | 8.877 | 8.898 | 8.831 | 8.872 | 3,143,997 | +0.02(+0.17%) |
Mar 29, 2017 | 8.867 | 8.908 | 8.826 | 8.857 | 3,127,220 | +0.00(+0.00%) |
Mar 28, 2017 | 8.877 | 8.926 | 8.841 | 8.857 | 4,296,930 | -0.01(-0.06%) |
Mar 27, 2017 | 8.841 | 8.903 | 8.800 | 8.862 | 3,802,413 | -0.04(-0.46%) |
Mar 24, 2017 | 8.887 | 8.964 | 8.857 | 8.903 | 2,653,672 | +0.02(+0.17%) |
Mar 23, 2017 | 8.887 | 8.923 | 8.846 | 8.887 | 3,156,578 | +0.03(+0.35%) |
Mar 22, 2017 | 8.821 | 8.918 | 8.800 | 8.857 | 3,635,082 | +0.02(+0.23%) |
Mar 21, 2017 | 8.959 | 8.995 | 8.805 | 8.836 | 2,927,730 | -0.10(-1.15%) |
Mar 20, 2017 | 8.836 | 8.964 | 8.831 | 8.939 | 4,652,231 | +0.11(+1.22%) |
Mar 17, 2017 | 8.826 | 8.852 | 8.811 | 8.831 | 2,872,938 | +0.03(+0.29%) |
Mar 16, 2017 | 8.949 | 8.949 | 8.805 | 8.805 | 4,310,357 | -0.06(-0.69%) |
Mar 15, 2017 | 8.805 | 8.882 | 8.800 | 8.867 | 7,478,866 | +0.06(+0.64%) |
Mar 14, 2017 | 8.831 | 8.862 | 8.781 | 8.811 | 5,445,282 | -0.02(-0.23%) |
Mar 13, 2017 | 8.862 | 8.887 | 8.775 | 8.831 | 6,861,265 | -0.03(-0.29%) |
Mar 10, 2017 | 8.857 | 8.902 | 8.817 | 8.857 | 5,321,446 | +0.03(+0.28%) |
Mar 09, 2017 | 8.902 | 8.902 | 8.807 | 8.832 | 5,660,335 | -0.05(-0.56%) |
Mar 08, 2017 | 8.897 | 8.922 | 8.867 | 8.882 | 4,997,296 | -0.01(-0.06%) |
Mar 07, 2017 | 8.892 | 8.914 | 8.867 | 8.887 | 4,855,561 | +0.01(+0.06%) |
Mar 06, 2017 | 8.912 | 8.922 | 8.877 | 8.882 | 4,084,140 | -0.02(-0.23%) |
Mar 03, 2017 | 8.927 | 8.927 | 8.887 | 8.902 | 4,576,615 | -0.02(-0.17%) |
Mar 02, 2017 | 8.942 | 8.947 | 8.882 | 8.917 | 5,586,369 | -0.02(-0.17%) |
Mar 01, 2017 | 8.952 | 8.962 | 8.912 | 8.932 | 6,049,271 | +0.03(+0.34%) |
Feb 28, 2017 | 8.922 | 8.932 | 8.872 | 8.902 | 4,478,384 | -0.02(-0.22%) |
Feb 27, 2017 | 8.932 | 8.932 | 8.873 | 8.922 | 5,360,175 | +0.00(+0.00%) |
Feb 24, 2017 | 8.887 | 8.922 | 8.847 | 8.922 | 5,156,116 | +0.01(+0.06%) |
Feb 23, 2017 | 8.952 | 8.957 | 8.892 | 8.917 | 7,192,384 | +0.02(+0.17%) |
Feb 22, 2017 | 8.882 | 8.922 | 8.852 | 8.902 | 8,120,042 | +0.03(+0.28%) |
Feb 21, 2017 | 8.887 | 8.902 | 8.857 | 8.877 | 7,553,990 | +0.02(+0.23%) |
Feb 17, 2017 | 8.857 | 8.857 | 8.857 | 0 | -0.02(-0.17%) | |
Feb 16, 2017 | 8.817 | 8.892 | 8.812 | 8.872 | 5,163,240 | +0.01(+0.06%) |
Feb 15, 2017 | 8.822 | 8.867 | 8.792 | 8.867 | 5,763,784 | +0.05(+0.51%) |
Feb 14, 2017 | 8.802 | 8.837 | 8.776 | 8.822 | 8,857,524 | +0.01(+0.06%) |
Feb 13, 2017 | 8.756 | 8.827 | 8.751 | 8.817 | 11,014,285 | +0.06(+0.63%) |
Feb 10, 2017 | 8.726 | 8.797 | 8.691 | 8.761 | 5,107,712 | +0.05(+0.52%) |
Feb 09, 2017 | 8.711 | 8.731 | 8.689 | 8.716 | 3,089,841 | +0.04(+0.40%) |
Feb 08, 2017 | 8.691 | 8.716 | 8.583 | 8.681 | 5,009,765 | -0.04(-0.40%) |
Feb 07, 2017 | 8.671 | 8.726 | 8.631 | 8.716 | 4,848,732 | +0.04(+0.46%) |
Feb 06, 2017 | 8.526 | 8.696 | 8.526 | 8.676 | 5,390,072 | +0.08(+0.93%) |
Feb 03, 2017 | 8.501 | 8.661 | 8.481 | 8.596 | 4,510,620 | +0.13(+1.48%) |
Feb 02, 2017 | 8.511 | 8.536 | 8.435 | 8.471 | 4,349,005 | -0.04(-0.47%) |
Feb 01, 2017 | 8.491 | 8.545 | 8.481 | 8.511 | 2,798,239 | +0.04(+0.41%) |
Jan 31, 2017 | 8.496 | 8.511 | 8.430 | 8.476 | 3,526,813 | -0.02(-0.24%) |
Jan 30, 2017 | 8.501 | 8.506 | 8.400 | 8.496 | 3,436,463 | -0.03(-0.29%) |
Jan 27, 2017 | 8.521 | 8.536 | 8.466 | 8.521 | 3,137,569 | +0.01(+0.12%) |
Jan 26, 2017 | 8.526 | 8.526 | 8.491 | 8.511 | 2,605,763 | -0.02(-0.24%) |
Jan 25, 2017 | 8.551 | 8.551 | 8.486 | 8.531 | 3,279,065 | +0.02(+0.18%) |
Jan 24, 2017 | 8.466 | 8.533 | 8.461 | 8.516 | 7,731,381 | +0.06(+0.71%) |
Jan 23, 2017 | 8.440 | 8.506 | 8.420 | 8.456 | 5,006,841 | +0.02(+0.24%) |
Jan 20, 2017 | 8.445 | 8.529 | 8.425 | 8.435 | 4,332,900 | -0.01(-0.12%) |
Jan 19, 2017 | 8.521 | 8.528 | 8.425 | 8.445 | 5,130,794 | -0.08(-0.88%) |
Jan 18, 2017 | 8.496 | 8.531 | 8.461 | 8.521 | 4,692,592 | +0.05(+0.56%) |
Jan 17, 2017 | 8.501 | 8.531 | 8.450 | 8.473 | 5,732,551 | -0.04(-0.44%) |
Jan 13, 2017 | 8.511 | 8.511 | 8.511 | 0 | +0.07(+0.83%) | |
Jan 12, 2017 | 8.445 | 8.450 | 8.395 | 8.440 | 3,825,488 | -0.01(-0.06%) |
Jan 11, 2017 | 8.450 | 8.466 | 8.373 | 8.445 | 6,300,483 | +0.02(+0.24%) |
Jan 10, 2017 | 8.405 | 8.481 | 8.335 | 8.425 | 15,133,748 | +0.03(+0.30%) |
Jan 09, 2017 | 8.476 | 8.481 | 8.325 | 8.400 | 6,705,247 | -0.08(-0.95%) |
Jan 06, 2017 | 8.400 | 8.506 | 8.313 | 8.481 | 8,657,160 | +0.11(+1.26%) |
Jan 05, 2017 | 8.526 | 8.535 | 8.330 | 8.375 | 8,177,339 | -0.14(-1.59%) |
Jan 04, 2017 | 8.290 | 8.531 | 8.290 | 8.511 | 13,529,741 | +0.28(+3.35%) |