Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 7.943 | 7.943 | 7.943 | 7.943 | 973 | -0.06(-0.71%) |
Mar 30, 2017 | 7.997 | 8.000 | 7.980 | 8.000 | 2,833 | +0.02(+0.25%) |
Mar 29, 2017 | 7.370 | 7.980 | 7.355 | 7.980 | 581 | -0.02(-0.25%) |
Mar 28, 2017 | 8.022 | 8.022 | 7.980 | 8.000 | 1,268 | +0.02(+0.25%) |
Mar 27, 2017 | 8.060 | 8.070 | 7.980 | 7.980 | 524 | -0.12(-1.48%) |
Mar 24, 2017 | 8.290 | 8.290 | 8.100 | 8.100 | 1,100 | -0.01(-0.17%) |
Mar 23, 2017 | 8.010 | 8.114 | 8.001 | 8.114 | 867 | -0.14(-1.66%) |
Mar 21, 2017 | 8.251 | 8.251 | 8.251 | 28 | +0.10(+1.24%) | |
Mar 17, 2017 | 8.150 | 8.150 | 8.150 | 156 | -0.07(-0.85%) | |
Mar 16, 2017 | 8.340 | 8.340 | 8.220 | 8.220 | 675 | +0.02(+0.24%) |
Mar 15, 2017 | 8.200 | 8.200 | 8.200 | 8.200 | 355 | +0.00(+0.00%) |
Mar 14, 2017 | 8.270 | 8.680 | 8.200 | 8.200 | 811 | -0.12(-1.44%) |
Mar 13, 2017 | 8.630 | 8.690 | 8.320 | 8.320 | 406 | -0.08(-0.95%) |
Mar 10, 2017 | 8.940 | 8.940 | 8.400 | 8.400 | 1,181 | +0.09(+1.08%) |
Mar 09, 2017 | 8.800 | 8.810 | 8.040 | 8.310 | 1,588 | -0.56(-6.31%) |
Mar 08, 2017 | 8.870 | 8.870 | 8.870 | 8.870 | 101 | +0.06(+0.68%) |
Mar 07, 2017 | 8.950 | 8.950 | 8.810 | 8.810 | 983 | -0.10(-1.12%) |
Mar 06, 2017 | 8.900 | 8.910 | 8.900 | 8.910 | 2,001 | -0.04(-0.45%) |
Mar 03, 2017 | 8.840 | 9.170 | 8.840 | 8.950 | 2,094 | +0.01(+0.11%) |
Mar 02, 2017 | 9.000 | 9.000 | 8.940 | 8.940 | 1,487 | +0.00(+0.00%) |
Mar 01, 2017 | 8.750 | 9.120 | 8.750 | 8.940 | 1,165 | +0.34(+3.95%) |
Feb 28, 2017 | 9.260 | 9.260 | 8.010 | 8.600 | 2,002 | -0.80(-8.51%) |
Feb 27, 2017 | 9.360 | 9.400 | 8.970 | 9.400 | 1,426 | -0.05(-0.53%) |
Feb 24, 2017 | 9.040 | 9.450 | 8.200 | 9.450 | 5,203 | +0.25(+2.72%) |
Feb 23, 2017 | 9.200 | 9.200 | 9.200 | 9.200 | 409 | -0.29(-3.06%) |
Feb 22, 2017 | 9.400 | 9.490 | 9.000 | 9.490 | 1,256 | +0.04(+0.42%) |
Feb 21, 2017 | 9.900 | 12.00 | 9.090 | 9.450 | 6,349 | +1.20(+14.55%) |
Feb 17, 2017 | 8.250 | 8.250 | 8.250 | 0 | +0.05(+0.61%) | |
Feb 16, 2017 | 7.700 | 8.200 | 7.700 | 8.200 | 767 | +0.55(+7.19%) |
Feb 15, 2017 | 7.450 | 7.650 | 7.450 | 7.650 | 313 | +0.21(+2.82%) |
Feb 14, 2017 | 7.440 | 7.440 | 7.440 | 7.440 | 238 | -0.01(-0.13%) |
Feb 13, 2017 | 7.500 | 7.500 | 7.450 | 7.450 | 432 | -0.05(-0.67%) |
Feb 10, 2017 | 7.500 | 7.500 | 7.500 | 7.500 | 299 | +0.26(+3.59%) |
Feb 09, 2017 | 7.240 | 7.240 | 7.160 | 7.240 | 1,523 | +0.04(+0.56%) |
Feb 08, 2017 | 7.150 | 7.250 | 6.910 | 7.200 | 20,945 | -0.30(-4.00%) |
Feb 07, 2017 | 6.867 | 7.500 | 6.840 | 7.500 | 51,866 | +0.62(+9.08%) |
Feb 06, 2017 | 7.027 | 7.027 | 6.876 | 6.876 | 1,141 | -0.13(-1.91%) |
Feb 03, 2017 | 7.040 | 7.040 | 7.000 | 7.010 | 1,278 | -0.04(-0.57%) |
Feb 01, 2017 | 7.050 | 7.050 | 7.050 | 79 | +0.13(+1.83%) | |
Jan 31, 2017 | 6.920 | 6.930 | 6.890 | 6.923 | 7,102 | +0.01(+0.11%) |
Jan 30, 2017 | 6.915 | 6.915 | 6.915 | 6.915 | 100 | -0.33(-4.53%) |
Jan 27, 2017 | 7.243 | 7.243 | 7.243 | 7.243 | 562 | -0.01(-0.09%) |
Jan 25, 2017 | 7.250 | 7.250 | 7.250 | 17 | +0.09(+1.26%) | |
Jan 24, 2017 | 7.260 | 7.412 | 6.820 | 7.160 | 14,346 | -0.04(-0.56%) |
Jan 23, 2017 | 7.050 | 7.480 | 6.980 | 7.200 | 74,157 | +0.26(+3.75%) |
Jan 20, 2017 | 7.140 | 7.140 | 6.940 | 6.940 | 13,098 | +0.00(+0.00%) |
Jan 19, 2017 | 6.850 | 7.100 | 6.820 | 6.940 | 31,894 | -0.04(-0.55%) |
Jan 18, 2017 | 6.613 | 6.978 | 6.611 | 6.978 | 930 | +0.14(+2.05%) |
Jan 17, 2017 | 6.838 | 6.838 | 6.838 | 6.838 | 609 | -0.02(-0.22%) |
Jan 11, 2017 | 6.854 | 6.854 | 6.854 | 0 | +0.00(+0.05%) | |
Jan 10, 2017 | 6.940 | 7.100 | 6.850 | 6.850 | 4,822 | -0.20(-2.84%) |
Jan 09, 2017 | 6.969 | 7.380 | 6.949 | 7.050 | 11,677 | +0.05(+0.71%) |
Jan 06, 2017 | 6.760 | 7.450 | 6.586 | 7.000 | 129,758 | +0.25(+3.70%) |
Jan 05, 2017 | 6.437 | 6.940 | 6.430 | 6.750 | 38,105 | +0.34(+5.31%) |
Jan 04, 2017 | 6.375 | 6.990 | 6.320 | 6.410 | 108,798 | -0.23(-3.50%) |