Historical Price & Volume

Ticker Symbol
Last Updated on 23 Mar 2017
Trans. DateClose PriceHigh PriceLow PriceChangeTradeValueVolume
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
22-01-2017 8.00 8.10 7.80 0.00 420.00 24.51 3074284.00
19-01-2017 8.00 8.00 7.70 0.00 531.00 25.99 3308770.00
18-01-2017 8.00 8.50 7.90 -0.10 908.00 61.20 7482993.00
17-01-2017 8.10 8.10 7.30 0.70 857.00 87.02 11006307.00
16-01-2017 7.40 7.80 7.20 0.00 888.00 76.38 10094921.00
15-01-2017 7.40 7.40 6.80 0.60 764.00 54.21 7520008.00
12-01-2017 6.80 6.90 6.30 0.50 720.00 46.90 7022495.00
11-01-2017 6.30 6.40 6.10 0.30 389.00 19.74 3133776.00
05-01-2017 5.90 6.00 5.80 0.10 222.00 9.82 1659645.00
04-01-2017 5.80 6.00 5.70 -0.10 270.00 10.13 1734796.00
03-01-2017 5.90 6.20 5.90 -0.20 296.00 16.70 2786192.00
02-01-2017 6.10 6.30 6.10 -0.20 226.00 10.25 1659658.00
01-01-2017 6.30 6.30 5.90 0.40 402.00 23.01 3750701.00
29-12-2016 5.90 6.20 5.80 -0.30 443.00 26.40 4427760.00
28-12-2016 6.20 6.40 6.00 0.30 576.00 40.63 6503967.00
27-12-2016 5.90 5.90 5.40 0.50 385.00 32.01 5650124.00
26-12-2016 5.40 5.40 5.20 0.20 133.00 10.44 1966696.00