Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 7.950 | 8.050 | 7.775 | 8.000 | 172,274 | +0.05(+0.63%) |
Mar 30, 2017 | 7.800 | 8.050 | 7.750 | 7.950 | 101,307 | +0.15(+1.92%) |
Mar 29, 2017 | 7.900 | 8.000 | 7.800 | 7.800 | 79,318 | -0.10(-1.27%) |
Mar 28, 2017 | 7.800 | 7.950 | 7.600 | 7.900 | 163,036 | +0.15(+1.94%) |
Mar 27, 2017 | 7.500 | 7.850 | 7.400 | 7.750 | 90,177 | +0.15(+1.97%) |
Mar 24, 2017 | 7.400 | 7.650 | 7.300 | 7.600 | 105,873 | +0.15(+2.01%) |
Mar 23, 2017 | 7.450 | 7.550 | 7.300 | 7.450 | 65,001 | +0.00(+0.00%) |
Mar 22, 2017 | 7.500 | 7.600 | 7.200 | 7.450 | 201,669 | -0.05(-0.67%) |
Mar 21, 2017 | 7.950 | 8.150 | 7.500 | 7.500 | 119,412 | -0.45(-5.66%) |
Mar 20, 2017 | 7.800 | 8.050 | 7.700 | 7.950 | 108,033 | +0.00(+0.00%) |
Mar 17, 2017 | 7.900 | 8.100 | 7.850 | 7.950 | 125,698 | +0.05(+0.63%) |
Mar 16, 2017 | 7.950 | 8.000 | 7.850 | 7.900 | 58,361 | -0.05(-0.63%) |
Mar 15, 2017 | 7.750 | 8.050 | 7.700 | 7.950 | 73,722 | +0.20(+2.58%) |
Mar 14, 2017 | 7.850 | 7.850 | 7.555 | 7.750 | 140,184 | -0.10(-1.27%) |
Mar 13, 2017 | 8.200 | 8.300 | 7.850 | 7.850 | 109,452 | -0.25(-3.09%) |
Mar 10, 2017 | 8.350 | 8.350 | 8.000 | 8.100 | 127,280 | +0.00(+0.00%) |
Mar 09, 2017 | 8.250 | 8.250 | 7.855 | 8.100 | 194,184 | -0.05(-0.61%) |
Mar 08, 2017 | 8.850 | 8.850 | 8.150 | 8.150 | 208,957 | -0.60(-6.86%) |
Mar 07, 2017 | 9.000 | 9.050 | 8.700 | 8.750 | 101,169 | -0.20(-2.23%) |
Mar 06, 2017 | 8.700 | 9.000 | 8.500 | 8.950 | 156,084 | +0.35(+4.07%) |
Mar 03, 2017 | 8.950 | 8.950 | 8.550 | 8.600 | 100,569 | -0.35(-3.91%) |
Mar 02, 2017 | 9.050 | 9.095 | 8.800 | 8.950 | 139,498 | -0.05(-0.56%) |
Mar 01, 2017 | 8.850 | 9.025 | 8.800 | 9.000 | 99,247 | +0.25(+2.86%) |
Feb 28, 2017 | 8.900 | 8.950 | 8.700 | 8.750 | 114,397 | -0.20(-2.23%) |
Feb 27, 2017 | 9.050 | 9.100 | 8.900 | 8.950 | 129,963 | -0.05(-0.56%) |
Feb 24, 2017 | 8.950 | 9.050 | 8.850 | 9.000 | 122,387 | +0.05(+0.56%) |
Feb 23, 2017 | 9.100 | 9.100 | 8.500 | 8.950 | 211,555 | -0.05(-0.56%) |
Feb 22, 2017 | 9.150 | 9.150 | 8.950 | 9.000 | 222,127 | -0.05(-0.55%) |
Feb 21, 2017 | 9.100 | 9.300 | 8.877 | 9.050 | 253,645 | +0.05(+0.56%) |
Feb 17, 2017 | 9.000 | 9.000 | 9.000 | 0 | +0.55(+6.51%) | |
Feb 16, 2017 | 8.150 | 8.600 | 8.000 | 8.450 | 229,499 | +0.30(+3.68%) |
Feb 15, 2017 | 7.900 | 8.200 | 7.700 | 8.150 | 151,478 | +0.25(+3.16%) |
Feb 14, 2017 | 7.950 | 8.000 | 7.800 | 7.900 | 119,267 | +0.00(+0.00%) |
Feb 13, 2017 | 7.950 | 8.000 | 7.812 | 7.900 | 136,885 | +0.00(+0.00%) |
Feb 10, 2017 | 7.650 | 7.900 | 7.600 | 7.900 | 139,935 | +0.30(+3.95%) |
Feb 09, 2017 | 7.550 | 7.700 | 7.550 | 7.600 | 97,083 | +0.10(+1.33%) |
Feb 08, 2017 | 7.800 | 7.800 | 7.450 | 7.500 | 173,184 | -0.30(-3.85%) |
Feb 07, 2017 | 8.050 | 8.250 | 7.700 | 7.800 | 121,562 | -0.25(-3.11%) |
Feb 06, 2017 | 8.600 | 8.600 | 8.050 | 8.050 | 78,555 | -0.60(-6.94%) |
Feb 03, 2017 | 8.500 | 8.650 | 8.400 | 8.650 | 53,487 | +0.20(+2.37%) |
Feb 02, 2017 | 8.600 | 8.675 | 8.400 | 8.450 | 49,119 | -0.20(-2.31%) |
Feb 01, 2017 | 8.750 | 8.750 | 8.360 | 8.650 | 65,798 | -0.05(-0.57%) |
Jan 31, 2017 | 8.400 | 8.750 | 8.400 | 8.700 | 113,514 | +0.20(+2.35%) |
Jan 30, 2017 | 9.250 | 9.300 | 8.500 | 8.500 | 114,170 | -0.85(-9.09%) |
Jan 27, 2017 | 9.750 | 9.800 | 9.100 | 9.350 | 114,860 | -0.25(-2.60%) |
Jan 26, 2017 | 9.400 | 9.800 | 9.250 | 9.600 | 137,499 | +0.20(+2.13%) |
Jan 25, 2017 | 9.400 | 9.400 | 9.200 | 9.400 | 110,451 | +0.15(+1.62%) |
Jan 24, 2017 | 9.200 | 9.250 | 8.850 | 9.250 | 103,604 | +0.15(+1.65%) |
Jan 23, 2017 | 9.050 | 9.150 | 8.950 | 9.100 | 122,096 | +0.05(+0.55%) |
Jan 20, 2017 | 9.000 | 9.200 | 8.950 | 9.050 | 62,946 | +0.10(+1.12%) |
Jan 19, 2017 | 9.200 | 9.200 | 8.850 | 8.950 | 69,905 | -0.20(-2.19%) |
Jan 18, 2017 | 9.150 | 9.200 | 9.000 | 9.150 | 144,407 | -0.05(-0.54%) |
Jan 17, 2017 | 9.350 | 9.450 | 9.100 | 9.200 | 68,165 | -0.10(-1.08%) |
Jan 13, 2017 | 9.300 | 9.300 | 9.300 | 0 | +0.30(+3.33%) | |
Jan 12, 2017 | 9.200 | 9.200 | 8.900 | 9.000 | 58,009 | -0.20(-2.17%) |
Jan 11, 2017 | 9.050 | 9.250 | 8.850 | 9.200 | 78,734 | +0.15(+1.66%) |
Jan 10, 2017 | 9.000 | 9.100 | 8.750 | 9.050 | 110,744 | +0.00(+0.00%) |
Jan 09, 2017 | 9.350 | 9.400 | 8.860 | 9.050 | 86,266 | -0.35(-3.72%) |
Jan 06, 2017 | 9.550 | 9.550 | 9.205 | 9.400 | 77,682 | -0.05(-0.53%) |
Jan 05, 2017 | 9.600 | 9.600 | 9.400 | 9.450 | 45,090 | -0.15(-1.56%) |
Jan 04, 2017 | 9.450 | 9.650 | 9.450 | 9.600 | 127,172 | +0.10(+1.05%) |