Historical Price & Volume

Ticker Symbol
Last Updated on 23 Apr 2017
Trans. DateClose PriceHigh PriceLow PriceChangeTradeValueVolume
23-04-2017 7.00 7.20 7.00 -0.20 153.00 6.91 975013.00
20-04-2017 7.20 7.40 7.20 -0.20 136.00 6.25 864217.00
19-04-2017 7.40 7.50 7.20 0.20 232.00 8.63 1169266.00
18-04-2017 7.20 7.30 7.10 -0.10 148.00 4.01 560193.00
17-04-2017 7.30 7.30 7.20 0.10 75.00 1.41 194113.00
16-04-2017 7.20 7.30 7.20 -0.10 85.00 1.70 236335.00
13-04-2017 7.30 7.40 7.20 0.00 157.00 4.41 601257.00
12-04-2017 7.30 7.40 7.20 0.00 123.00 5.49 752493.00
11-04-2017 7.30 7.50 7.30 -0.20 136.00 4.38 596520.00
10-04-2017 7.50 7.60 7.40 0.10 318.00 13.31 1771476.00
06-04-2017 7.30 7.40 7.20 0.10 280.00 11.41 1570149.00
05-04-2017 7.20 7.20 7.00 0.20 248.00 8.32 1164441.00
04-04-2017 7.00 7.10 6.90 0.10 107.00 1.95 279273.00
03-04-2017 6.90 7.00 6.90 0.00 121.00 3.35 484882.00
02-04-2017 6.90 7.10 6.90 -0.20 103.00 4.28 617340.00
30-03-2017 7.10 7.10 7.00 0.10 125.00 4.28 609900.00
29-03-2017 7.00 7.20 7.00 -0.20 134.00 4.25 600225.00
28-03-2017 7.20 7.20 7.10 0.00 101.00 3.35 470781.00
27-03-2017 7.20 7.30 7.10 0.00 65.00 5.71 795306.00
23-03-2017 7.20 7.30 7.20 0.00 97.00 5.49 762893.00
22-03-2017 7.20 7.30 7.10 0.10 197.00 9.08 1255812.00
21-03-2017 7.10 7.30 7.00 0.10 216.00 8.09 1133402.00
19-03-2017 7.00 7.30 7.00 -0.10 123.00 6.20 874815.00
16-03-2017 7.10 7.30 7.10 -0.10 125.00 6.30 877182.00
15-03-2017 7.20 7.50 7.20 0.00 295.00 14.09 1918287.00
14-03-2017 7.20 7.30 7.10 0.10 291.00 9.23 1284243.00
13-03-2017 7.10 7.20 6.90 0.20 354.00 12.61 1785650.00
12-03-2017 6.90 7.00 6.80 0.00 192.00 9.80 1407675.00
09-03-2017 6.90 7.00 6.80 0.00 221.00 4.90 710538.00
08-03-2017 6.90 6.90 6.70 0.20 155.00 5.30 779256.00
06-03-2017 6.70 6.90 6.70 -0.10 163.00 6.16 908811.00
02-03-2017 6.90 7.00 6.90 -0.10 109.00 3.42 495626.00
01-03-2017 7.00 7.00 6.90 0.00 72.00 1.90 273575.00
28-02-2017 7.00 7.00 6.90 0.10 106.00 3.66 528510.00
27-02-2017 6.90 7.10 6.90 -0.20 182.00 4.13 591764.00
23-02-2017 7.00 7.10 7.00 -0.10 146.00 6.21 884129.00
22-02-2017 7.10 7.20 6.90 0.10 173.00 8.91 1259760.00
20-02-2017 7.00 7.10 6.90 0.00 290.00 12.94 1858859.00
16-02-2017 7.10 7.30 7.00 -0.10 240.00 13.47 1893673.00
15-02-2017 7.20 7.40 7.10 -0.10 164.00 4.68 645258.00
07-02-2017 6.70 6.80 6.50 -0.10 168.00 4.53 679348.00
06-02-2017 6.80 7.00 6.60 0.10 186.00 7.63 1129871.00
05-02-2017 6.70 7.10 6.60 -0.50 308.00 9.05 1337091.00
02-02-2017 7.20 7.40 7.10 -0.30 277.00 6.38 880950.00
01-02-2017 7.50 7.80 7.40 -0.10 222.00 8.98 1178109.00
31-01-2017 7.60 7.80 7.30 0.20 254.00 10.78 1431709.00
30-01-2017 7.40 7.70 7.20 -0.20 341.00 9.49 1284124.00
29-01-2017 7.60 8.30 7.50 -0.50 443.00 18.75 2425619.00
26-01-2017 8.10 8.30 8.00 -0.20 415.00 15.37 1896760.00
25-01-2017 8.30 8.70 8.20 -0.30 477.00 19.95 2377585.00
24-01-2017 8.60 9.00 8.30 0.30 843.00 58.12 6727282.00
23-01-2017 8.30 8.50 7.90 0.30 695.00 47.46 5880210.00