Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 8.622 | 8.645 | 8.575 | 8.590 | 21,862,164 | -0.04(-0.46%) |
Mar 30, 2017 | 8.614 | 8.685 | 8.598 | 8.630 | 19,746,368 | -0.07(-0.81%) |
Mar 29, 2017 | 8.685 | 8.748 | 8.669 | 8.700 | 4,396,408 | -0.05(-0.54%) |
Mar 28, 2017 | 8.614 | 8.794 | 8.575 | 8.748 | 10,099,870 | +0.17(+2.02%) |
Mar 27, 2017 | 8.441 | 8.583 | 8.402 | 8.575 | 5,619,465 | +0.08(+0.93%) |
Mar 24, 2017 | 8.449 | 8.543 | 8.433 | 8.496 | 6,569,044 | +0.02(+0.19%) |
Mar 23, 2017 | 8.378 | 8.496 | 8.327 | 8.480 | 10,640,129 | -0.14(-1.64%) |
Mar 22, 2017 | 8.512 | 8.630 | 8.465 | 8.622 | 11,999,817 | +0.21(+2.52%) |
Mar 21, 2017 | 8.944 | 8.952 | 8.402 | 8.410 | 18,164,594 | -0.47(-5.31%) |
Mar 20, 2017 | 8.968 | 8.976 | 8.842 | 8.881 | 7,620,613 | -0.13(-1.48%) |
Mar 17, 2017 | 9.054 | 9.086 | 9.007 | 9.015 | 6,449,079 | -0.09(-0.95%) |
Mar 16, 2017 | 9.086 | 9.101 | 8.999 | 9.101 | 7,248,601 | +0.20(+2.30%) |
Mar 15, 2017 | 8.763 | 8.968 | 8.748 | 8.897 | 12,011,858 | +0.20(+2.35%) |
Mar 14, 2017 | 8.873 | 8.881 | 8.669 | 8.693 | 15,344,785 | -0.04(-0.45%) |
Mar 13, 2017 | 8.630 | 8.763 | 8.622 | 8.732 | 4,312,487 | +0.16(+1.83%) |
Mar 10, 2017 | 8.559 | 8.602 | 8.496 | 8.575 | 8,426,872 | +0.02(+0.18%) |
Mar 09, 2017 | 8.590 | 8.622 | 8.508 | 8.559 | 7,443,863 | -0.07(-0.82%) |
Mar 08, 2017 | 8.716 | 8.724 | 8.622 | 8.630 | 3,204,091 | +0.02(+0.27%) |
Mar 07, 2017 | 8.685 | 8.693 | 8.598 | 8.606 | 2,792,463 | -0.07(-0.82%) |
Mar 06, 2017 | 8.771 | 8.775 | 8.638 | 8.677 | 3,672,715 | -0.14(-1.60%) |
Mar 03, 2017 | 8.748 | 8.850 | 8.669 | 8.818 | 6,435,918 | +0.19(+2.19%) |
Mar 02, 2017 | 8.669 | 8.712 | 8.622 | 8.630 | 4,427,044 | -0.05(-0.54%) |
Mar 01, 2017 | 8.669 | 8.767 | 8.645 | 8.677 | 7,151,762 | +0.06(+0.64%) |
Feb 28, 2017 | 8.685 | 8.704 | 8.567 | 8.622 | 4,802,515 | -0.08(-0.90%) |
Feb 27, 2017 | 8.606 | 8.724 | 8.575 | 8.700 | 5,026,662 | +0.22(+2.59%) |
Feb 24, 2017 | 8.449 | 8.512 | 8.394 | 8.480 | 6,686,210 | -0.20(-2.35%) |
Feb 23, 2017 | 8.889 | 8.905 | 8.638 | 8.685 | 12,671,275 | -0.26(-2.90%) |
Feb 22, 2017 | 8.889 | 8.991 | 8.889 | 8.944 | 5,863,144 | -0.04(-0.44%) |
Feb 21, 2017 | 8.991 | 9.050 | 8.928 | 8.983 | 5,910,295 | +0.06(+0.70%) |
Feb 17, 2017 | 8.920 | 8.920 | 8.920 | 0 | -0.16(-1.73%) | |
Feb 16, 2017 | 9.078 | 9.125 | 9.007 | 9.078 | 5,572,479 | +0.02(+0.26%) |
Feb 15, 2017 | 8.936 | 9.141 | 8.928 | 9.054 | 9,090,439 | +0.08(+0.88%) |
Feb 14, 2017 | 8.881 | 9.031 | 8.865 | 8.976 | 26,421,954 | +0.38(+4.39%) |
Feb 13, 2017 | 8.614 | 8.661 | 8.583 | 8.598 | 20,957,094 | +0.15(+1.77%) |
Feb 10, 2017 | 8.441 | 8.543 | 8.441 | 8.449 | 14,286,042 | -0.05(-0.55%) |
Feb 09, 2017 | 8.331 | 8.575 | 8.331 | 8.496 | 8,654,224 | +0.17(+2.08%) |
Feb 08, 2017 | 8.158 | 8.370 | 8.111 | 8.323 | 17,689,704 | +0.25(+3.12%) |
Feb 07, 2017 | 8.229 | 8.252 | 8.005 | 8.072 | 21,192,352 | -0.39(-4.64%) |
Feb 06, 2017 | 8.488 | 8.559 | 8.331 | 8.465 | 11,713,249 | -0.20(-2.36%) |
Feb 03, 2017 | 8.653 | 8.685 | 8.575 | 8.669 | 9,106,042 | +0.10(+1.19%) |
Feb 02, 2017 | 8.590 | 8.638 | 8.535 | 8.567 | 30,263,182 | -0.06(-0.73%) |
Feb 01, 2017 | 8.677 | 8.708 | 8.488 | 8.630 | 11,655,364 | -0.01(-0.09%) |
Jan 31, 2017 | 8.661 | 8.673 | 8.457 | 8.638 | 9,075,609 | +0.14(+1.67%) |
Jan 30, 2017 | 8.559 | 8.575 | 8.410 | 8.496 | 8,883,832 | -0.21(-2.44%) |
Jan 27, 2017 | 8.795 | 8.803 | 8.673 | 8.708 | 7,478,210 | +0.02(+0.18%) |
Jan 26, 2017 | 8.708 | 8.748 | 8.504 | 8.693 | 16,548,171 | +0.06(+0.73%) |
Jan 25, 2017 | 8.732 | 8.763 | 8.496 | 8.630 | 17,564,324 | +0.08(+0.92%) |
Jan 24, 2017 | 8.417 | 8.638 | 8.402 | 8.551 | 20,516,876 | +0.47(+5.84%) |
Jan 23, 2017 | 8.040 | 8.087 | 7.993 | 8.080 | 15,013,877 | +0.21(+2.70%) |
Jan 20, 2017 | 7.930 | 7.954 | 7.836 | 7.867 | 10,070,557 | +0.06(+0.70%) |
Jan 19, 2017 | 7.765 | 7.859 | 7.745 | 7.812 | 15,573,562 | +0.21(+2.79%) |
Jan 18, 2017 | 7.459 | 7.765 | 7.443 | 7.600 | 13,408,069 | +0.14(+1.90%) |
Jan 17, 2017 | 7.561 | 7.580 | 7.435 | 7.459 | 13,934,887 | -0.19(-2.47%) |
Jan 13, 2017 | 7.647 | 7.647 | 7.647 | 0 | -0.17(-2.21%) | |
Jan 12, 2017 | 8.881 | 8.897 | 7.113 | 7.820 | 121,918,984 | -0.90(-10.28%) |
Jan 11, 2017 | 8.488 | 8.732 | 8.445 | 8.716 | 15,846,989 | +0.22(+2.59%) |
Jan 10, 2017 | 8.284 | 8.535 | 8.268 | 8.496 | 17,225,940 | +0.19(+2.27%) |
Jan 09, 2017 | 8.307 | 8.386 | 8.190 | 8.307 | 11,914,740 | +0.12(+1.44%) |
Jan 06, 2017 | 8.056 | 8.292 | 8.025 | 8.190 | 22,649,350 | +0.48(+6.22%) |
Jan 05, 2017 | 7.718 | 7.789 | 7.667 | 7.710 | 8,785,768 | +0.10(+1.34%) |
Jan 04, 2017 | 7.451 | 7.616 | 7.443 | 7.608 | 9,779,959 | +0.10(+1.36%) |