Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 8.894 | 8.951 | 8.690 | 8.824 | 151,136 | -0.19(-2.11%) |
Mar 30, 2017 | 8.647 | 9.268 | 8.584 | 9.014 | 386,263 | +0.34(+3.91%) |
Mar 29, 2017 | 8.563 | 8.817 | 8.563 | 8.675 | 211,570 | +0.15(+1.74%) |
Mar 28, 2017 | 8.400 | 8.725 | 8.224 | 8.527 | 307,857 | +0.72(+9.22%) |
Mar 27, 2017 | 7.786 | 7.948 | 7.554 | 7.807 | 74,435 | -0.13(-1.60%) |
Mar 24, 2017 | 7.991 | 8.153 | 7.814 | 7.934 | 103,077 | +0.08(+0.99%) |
Mar 23, 2017 | 7.525 | 7.878 | 7.525 | 7.857 | 112,587 | +0.25(+3.25%) |
Mar 22, 2017 | 7.412 | 8.033 | 7.412 | 7.610 | 194,783 | +0.07(+0.94%) |
Mar 21, 2017 | 8.887 | 8.937 | 7.405 | 7.539 | 375,189 | -1.28(-14.49%) |
Mar 20, 2017 | 8.570 | 8.965 | 8.425 | 8.817 | 272,640 | +0.18(+2.13%) |
Mar 17, 2017 | 8.386 | 8.679 | 7.927 | 8.633 | 262,959 | +0.23(+2.77%) |
Mar 16, 2017 | 8.471 | 8.894 | 8.231 | 8.400 | 353,356 | +0.04(+0.51%) |
Mar 15, 2017 | 8.167 | 8.471 | 8.083 | 8.358 | 329,079 | +0.27(+3.32%) |
Mar 14, 2017 | 8.054 | 8.181 | 7.588 | 8.090 | 145,259 | +0.03(+0.35%) |
Mar 13, 2017 | 7.447 | 8.097 | 7.447 | 8.061 | 252,546 | +0.53(+7.03%) |
Mar 10, 2017 | 7.334 | 7.553 | 7.151 | 7.532 | 107,553 | +0.34(+4.71%) |
Mar 09, 2017 | 7.235 | 7.264 | 7.059 | 7.193 | 95,539 | -0.04(-0.49%) |
Mar 08, 2017 | 7.504 | 7.518 | 7.130 | 7.228 | 66,812 | -0.22(-2.94%) |
Mar 07, 2017 | 7.772 | 7.800 | 7.250 | 7.447 | 93,566 | -0.34(-4.35%) |
Mar 06, 2017 | 8.203 | 8.598 | 7.659 | 7.786 | 114,501 | -0.41(-5.00%) |
Mar 03, 2017 | 8.372 | 8.372 | 8.188 | 8.195 | 101,636 | -0.01(-0.17%) |
Mar 02, 2017 | 8.167 | 8.398 | 7.490 | 8.210 | 183,059 | -0.24(-2.84%) |
Mar 01, 2017 | 8.259 | 8.471 | 8.159 | 8.450 | 105,454 | +0.28(+3.37%) |
Feb 28, 2017 | 8.195 | 8.224 | 8.047 | 8.174 | 197,324 | -0.05(-0.60%) |
Feb 27, 2017 | 7.899 | 8.273 | 7.814 | 8.224 | 114,965 | +0.20(+2.55%) |
Feb 24, 2017 | 8.245 | 8.330 | 7.779 | 8.019 | 301,631 | -0.25(-3.07%) |
Feb 23, 2017 | 8.471 | 8.682 | 7.998 | 8.273 | 325,659 | -0.11(-1.35%) |
Feb 22, 2017 | 8.146 | 8.414 | 7.765 | 8.386 | 306,340 | +0.37(+4.58%) |
Feb 21, 2017 | 6.953 | 8.083 | 6.953 | 8.019 | 548,781 | +1.05(+15.10%) |
Feb 17, 2017 | 6.967 | 6.967 | 6.967 | 0 | +0.11(+1.54%) | |
Feb 16, 2017 | 6.974 | 7.101 | 6.791 | 6.861 | 155,293 | -0.10(-1.42%) |
Feb 15, 2017 | 7.073 | 7.130 | 6.939 | 6.960 | 168,905 | -0.04(-0.60%) |
Feb 14, 2017 | 7.108 | 7.327 | 6.826 | 7.003 | 368,820 | +0.02(+0.30%) |
Feb 13, 2017 | 6.883 | 7.003 | 6.741 | 6.981 | 541,061 | +0.32(+4.88%) |
Feb 10, 2017 | 6.494 | 6.706 | 6.494 | 6.657 | 162,968 | +0.20(+3.17%) |
Feb 09, 2017 | 6.353 | 6.664 | 6.353 | 6.452 | 92,871 | +0.18(+2.93%) |
Feb 08, 2017 | 6.304 | 6.487 | 6.064 | 6.268 | 144,205 | -0.04(-0.67%) |
Feb 07, 2017 | 6.431 | 6.544 | 6.212 | 6.311 | 92,591 | -0.17(-2.61%) |
Feb 06, 2017 | 6.642 | 7.024 | 6.149 | 6.480 | 418,269 | -0.15(-2.24%) |
Feb 03, 2017 | 6.551 | 6.699 | 6.452 | 6.628 | 217,487 | +0.14(+2.18%) |
Feb 02, 2017 | 6.494 | 6.501 | 6.417 | 6.487 | 78,614 | -0.01(-0.22%) |
Feb 01, 2017 | 6.890 | 6.890 | 6.410 | 6.501 | 144,329 | -0.17(-2.54%) |
Jan 31, 2017 | 6.706 | 6.875 | 6.494 | 6.671 | 137,484 | +0.12(+1.83%) |
Jan 30, 2017 | 6.939 | 7.017 | 6.508 | 6.551 | 108,990 | -0.20(-2.93%) |
Jan 27, 2017 | 7.497 | 7.532 | 6.410 | 6.748 | 290,236 | -0.76(-10.15%) |
Jan 26, 2017 | 7.843 | 8.097 | 7.426 | 7.511 | 291,774 | -0.43(-5.42%) |
Jan 25, 2017 | 7.588 | 8.019 | 7.264 | 7.941 | 182,421 | +0.33(+4.36%) |
Jan 24, 2017 | 8.188 | 8.188 | 7.412 | 7.610 | 273,212 | -0.73(-8.80%) |
Jan 23, 2017 | 7.906 | 8.690 | 7.836 | 8.344 | 470,431 | +0.77(+10.16%) |
Jan 20, 2017 | 7.242 | 8.012 | 7.200 | 7.574 | 357,818 | +0.37(+5.09%) |
Jan 19, 2017 | 6.974 | 7.581 | 6.974 | 7.207 | 231,644 | +0.35(+5.15%) |
Jan 18, 2017 | 6.600 | 7.751 | 6.448 | 6.854 | 403,387 | +0.28(+4.30%) |
Jan 17, 2017 | 6.261 | 6.671 | 6.261 | 6.572 | 147,471 | +0.30(+4.84%) |
Jan 13, 2017 | 6.268 | 6.268 | 6.268 | 0 | +0.56(+9.90%) | |
Jan 12, 2017 | 5.697 | 5.972 | 5.661 | 5.704 | 81,533 | +0.06(+1.00%) |
Jan 11, 2017 | 5.513 | 5.810 | 5.407 | 5.647 | 77,992 | +0.17(+3.09%) |
Jan 10, 2017 | 5.513 | 5.626 | 5.287 | 5.478 | 46,525 | -0.01(-0.13%) |
Jan 09, 2017 | 5.577 | 5.647 | 5.421 | 5.485 | 75,747 | +0.06(+1.17%) |
Jan 06, 2017 | 5.647 | 5.668 | 5.421 | 5.421 | 101,027 | -0.46(-7.80%) |
Jan 05, 2017 | 5.859 | 6.134 | 5.675 | 5.880 | 189,204 | +0.09(+1.59%) |
Jan 04, 2017 | 5.414 | 5.859 | 5.330 | 5.788 | 83,255 | +0.39(+7.19%) |