Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 8.386 | 8.446 | 8.373 | 8.441 | 8,864,693 | +0.04(+0.51%) |
Feb 27, 2017 | 8.386 | 8.441 | 8.386 | 8.398 | 4,972,051 | -0.00(-0.05%) |
Feb 24, 2017 | 8.364 | 8.441 | 8.351 | 8.403 | 5,417,746 | +0.03(+0.41%) |
Feb 23, 2017 | 8.326 | 8.390 | 8.317 | 8.368 | 6,998,652 | +0.06(+0.72%) |
Feb 22, 2017 | 8.321 | 8.343 | 8.287 | 8.309 | 6,178,640 | -0.01(-0.15%) |
Feb 21, 2017 | 8.330 | 8.334 | 8.266 | 8.321 | 5,213,896 | +0.02(+0.21%) |
Feb 17, 2017 | 8.304 | 8.304 | 8.304 | 0 | +0.01(+0.15%) | |
Feb 16, 2017 | 8.215 | 8.351 | 8.215 | 8.292 | 6,660,446 | +0.06(+0.72%) |
Feb 15, 2017 | 8.223 | 8.236 | 8.164 | 8.232 | 5,138,864 | +0.01(+0.16%) |
Feb 14, 2017 | 8.275 | 8.296 | 8.168 | 8.219 | 5,239,421 | -0.05(-0.57%) |
Feb 13, 2017 | 8.172 | 8.270 | 8.164 | 8.266 | 6,383,059 | +0.10(+1.20%) |
Feb 10, 2017 | 8.134 | 8.189 | 8.134 | 8.168 | 4,583,516 | +0.03(+0.37%) |
Feb 09, 2017 | 8.177 | 8.194 | 8.130 | 8.138 | 6,736,975 | -0.03(-0.31%) |
Feb 08, 2017 | 8.138 | 8.164 | 8.104 | 8.164 | 8,174,173 | +0.06(+0.68%) |
Feb 07, 2017 | 8.181 | 8.215 | 8.108 | 8.108 | 10,076,274 | -0.07(-0.89%) |
Feb 06, 2017 | 8.079 | 8.185 | 8.074 | 8.181 | 8,992,759 | +0.11(+1.37%) |
Feb 03, 2017 | 8.074 | 8.096 | 8.010 | 8.070 | 11,725,441 | +0.05(+0.58%) |
Feb 02, 2017 | 7.912 | 8.083 | 7.883 | 8.023 | 10,375,439 | +0.12(+1.45%) |
Feb 01, 2017 | 7.947 | 7.976 | 7.842 | 7.908 | 9,377,669 | -0.05(-0.59%) |
Jan 31, 2017 | 8.070 | 8.074 | 7.883 | 7.955 | 9,451,182 | -0.11(-1.32%) |
Jan 30, 2017 | 8.019 | 8.074 | 8.010 | 8.062 | 4,937,412 | -0.00(-0.05%) |
Jan 27, 2017 | 8.057 | 8.070 | 8.011 | 8.066 | 4,587,483 | +0.03(+0.32%) |
Jan 26, 2017 | 8.057 | 8.078 | 8.028 | 8.040 | 8,581,508 | -0.03(-0.31%) |
Jan 25, 2017 | 8.120 | 8.120 | 8.040 | 8.066 | 8,009,670 | -0.04(-0.47%) |
Jan 24, 2017 | 8.082 | 8.114 | 8.036 | 8.104 | 11,846,705 | +0.04(+0.52%) |
Jan 23, 2017 | 8.002 | 8.099 | 7.987 | 8.061 | 5,464,513 | +0.06(+0.79%) |
Jan 20, 2017 | 8.006 | 8.019 | 7.968 | 7.998 | 7,565,587 | -0.02(-0.26%) |
Jan 19, 2017 | 8.019 | 8.032 | 8.002 | 8.019 | 8,417,363 | +0.00(+0.05%) |
Jan 18, 2017 | 8.006 | 8.078 | 8.002 | 8.015 | 11,042,249 | +0.01(+0.16%) |
Jan 17, 2017 | 7.964 | 8.053 | 7.964 | 8.002 | 5,649,027 | +0.05(+0.64%) |
Jan 13, 2017 | 7.952 | 7.952 | 7.952 | 0 | -0.01(-0.16%) | |
Jan 12, 2017 | 7.922 | 7.985 | 7.914 | 7.964 | 6,566,782 | +0.03(+0.32%) |
Jan 11, 2017 | 7.935 | 7.968 | 7.863 | 7.939 | 6,124,800 | +0.03(+0.32%) |
Jan 10, 2017 | 7.985 | 7.985 | 7.838 | 7.914 | 8,222,398 | -0.05(-0.64%) |
Jan 09, 2017 | 7.981 | 8.036 | 7.931 | 7.964 | 7,423,820 | +0.00(+0.00%) |
Jan 06, 2017 | 7.981 | 8.032 | 7.956 | 7.964 | 6,468,431 | -0.03(-0.37%) |
Jan 05, 2017 | 7.977 | 7.998 | 7.943 | 7.994 | 9,278,510 | +0.02(+0.21%) |
Jan 04, 2017 | 7.871 | 7.983 | 7.850 | 7.977 | 13,937,738 | +0.14(+1.78%) |
Jan 03, 2017 | 7.644 | 7.838 | 7.639 | 7.838 | 10,956,730 | +0.19(+2.43%) |
Dec 30, 2016 | 7.652 | 7.652 | 7.652 | 0 | -0.01(-0.17%) | |
Dec 29, 2016 | 7.559 | 7.688 | 7.538 | 7.665 | 7,699,577 | +0.11(+1.40%) |
Dec 28, 2016 | 7.568 | 7.580 | 7.496 | 7.559 | 8,093,528 | +0.00(+0.00%) |
Dec 27, 2016 | 7.597 | 7.618 | 7.534 | 7.559 | 5,543,110 | -0.03(-0.33%) |
Dec 23, 2016 | 7.584 | 7.584 | 7.584 | 0 | -0.01(-0.11%) | |
Dec 22, 2016 | 7.588 | 7.628 | 7.547 | 7.593 | 6,344,303 | +0.03(+0.44%) |
Dec 21, 2016 | 7.555 | 7.605 | 7.521 | 7.559 | 6,429,817 | +0.00(+0.06%) |
Dec 20, 2016 | 7.626 | 7.647 | 7.542 | 7.555 | 7,367,398 | -0.07(-0.93%) |
Dec 19, 2016 | 7.513 | 7.626 | 7.484 | 7.626 | 8,537,686 | +0.16(+2.13%) |
Dec 16, 2016 | 7.359 | 7.480 | 7.346 | 7.467 | 11,274,396 | +0.14(+1.94%) |
Dec 15, 2016 | 7.375 | 7.417 | 7.227 | 7.325 | 19,916,952 | -0.15(-2.01%) |
Dec 14, 2016 | 7.526 | 7.622 | 7.440 | 7.476 | 12,947,191 | -0.04(-0.56%) |
Dec 13, 2016 | 7.647 | 7.668 | 7.509 | 7.517 | 16,203,227 | -0.14(-1.85%) |
Dec 12, 2016 | 7.714 | 7.760 | 7.626 | 7.659 | 9,057,996 | -0.07(-0.87%) |
Dec 09, 2016 | 7.730 | 7.785 | 7.701 | 7.726 | 7,073,374 | -0.02(-0.27%) |
Dec 08, 2016 | 7.768 | 7.814 | 7.672 | 7.747 | 8,187,820 | -0.02(-0.27%) |
Dec 07, 2016 | 7.701 | 7.822 | 7.689 | 7.768 | 8,316,440 | +0.09(+1.20%) |
Dec 06, 2016 | 7.638 | 7.701 | 7.618 | 7.676 | 5,656,315 | +0.04(+0.49%) |
Dec 05, 2016 | 7.467 | 7.647 | 7.463 | 7.638 | 9,463,567 | +0.16(+2.18%) |
Dec 02, 2016 | 7.538 | 7.567 | 7.446 | 7.476 | 12,159,076 | -0.08(-1.11%) |
Dec 01, 2016 | 7.797 | 7.814 | 7.488 | 7.559 | 25,518,160 | -0.24(-3.05%) |
Nov 30, 2016 | 7.927 | 7.939 | 7.747 | 7.797 | 12,487,355 | -0.15(-1.84%) |
Nov 29, 2016 | 7.797 | 7.956 | 7.793 | 7.944 | 9,270,246 | +0.14(+1.77%) |
Nov 28, 2016 | 7.860 | 7.864 | 7.789 | 7.806 | 13,701,780 | -0.03(-0.32%) |
Nov 25, 2016 | 7.843 | 7.862 | 7.806 | 7.831 | 6,161,723 | +0.00(+0.00%) |
Nov 23, 2016 | 7.831 | 7.831 | 7.831 | 0 | -0.11(-1.36%) | |
Nov 22, 2016 | 7.971 | 7.992 | 7.938 | 7.938 | 6,044,163 | -0.00(-0.05%) |
Nov 21, 2016 | 7.938 | 7.972 | 7.926 | 7.942 | 9,127,561 | +0.02(+0.26%) |
Nov 18, 2016 | 7.951 | 7.978 | 7.872 | 7.922 | 8,844,755 | -0.01(-0.10%) |
Nov 17, 2016 | 7.947 | 7.984 | 7.922 | 7.930 | 6,801,086 | +0.00(+0.00%) |
Nov 16, 2016 | 8.013 | 8.071 | 7.909 | 7.930 | 10,430,247 | -0.05(-0.62%) |
Nov 15, 2016 | 7.905 | 8.011 | 7.885 | 7.980 | 11,945,798 | +0.08(+1.05%) |
Nov 14, 2016 | 8.071 | 8.071 | 7.889 | 7.897 | 8,903,815 | -0.11(-1.34%) |
Nov 11, 2016 | 7.996 | 8.046 | 7.949 | 8.005 | 6,476,585 | +0.03(+0.42%) |
Nov 10, 2016 | 8.137 | 8.153 | 7.913 | 7.971 | 23,465,630 | -0.15(-1.88%) |
Nov 09, 2016 | 8.112 | 8.216 | 8.108 | 8.125 | 14,619,074 | -0.11(-1.36%) |
Nov 08, 2016 | 8.249 | 8.274 | 8.214 | 8.236 | 10,602,790 | +0.02(+0.20%) |
Nov 07, 2016 | 8.183 | 8.253 | 8.178 | 8.220 | 8,894,388 | +0.06(+0.76%) |
Nov 04, 2016 | 8.120 | 8.178 | 8.108 | 8.158 | 5,769,201 | +0.03(+0.41%) |
Nov 03, 2016 | 8.125 | 8.216 | 8.112 | 8.125 | 6,862,417 | +0.01(+0.10%) |
Nov 02, 2016 | 8.154 | 8.183 | 8.089 | 8.116 | 11,231,704 | -0.05(-0.66%) |
Nov 01, 2016 | 8.290 | 8.298 | 8.145 | 8.170 | 8,112,016 | -0.13(-1.60%) |
Oct 31, 2016 | 8.211 | 8.307 | 8.187 | 8.303 | 9,761,260 | +0.09(+1.11%) |
Oct 28, 2016 | 8.224 | 8.269 | 8.174 | 8.211 | 5,781,081 | -0.02(-0.25%) |
Oct 27, 2016 | 8.290 | 8.323 | 8.214 | 8.232 | 6,662,040 | -0.08(-0.95%) |
Oct 26, 2016 | 8.294 | 8.381 | 8.286 | 8.311 | 9,474,958 | +0.03(+0.40%) |
Oct 25, 2016 | 8.257 | 8.323 | 8.163 | 8.278 | 13,674,824 | +0.14(+1.71%) |
Oct 24, 2016 | 7.987 | 8.143 | 7.987 | 8.139 | 8,406,759 | +0.15(+1.85%) |
Oct 21, 2016 | 7.991 | 8.030 | 7.966 | 7.991 | 3,173,099 | +0.00(+0.00%) |
Oct 20, 2016 | 7.958 | 7.991 | 7.942 | 7.991 | 3,382,312 | +0.02(+0.26%) |
Oct 19, 2016 | 7.946 | 7.974 | 7.917 | 7.970 | 3,373,745 | +0.05(+0.67%) |
Oct 18, 2016 | 7.938 | 7.954 | 7.876 | 7.917 | 2,967,917 | +0.02(+0.26%) |
Oct 17, 2016 | 7.925 | 7.950 | 7.882 | 7.897 | 3,618,451 | -0.01(-0.16%) |
Oct 14, 2016 | 7.987 | 7.987 | 7.905 | 7.909 | 4,419,934 | -0.08(-0.98%) |
Oct 13, 2016 | 7.880 | 8.007 | 7.880 | 7.987 | 8,243,283 | +0.09(+1.20%) |
Oct 12, 2016 | 7.950 | 7.950 | 7.773 | 7.892 | 5,597,219 | +0.10(+1.32%) |
Oct 11, 2016 | 7.794 | 7.839 | 7.761 | 7.790 | 6,274,151 | -0.01(-0.16%) |
Oct 10, 2016 | 7.761 | 7.864 | 7.761 | 7.802 | 4,460,791 | +0.04(+0.53%) |
Oct 07, 2016 | 7.634 | 7.786 | 7.634 | 7.761 | 7,355,510 | +0.09(+1.12%) |
Oct 06, 2016 | 7.712 | 7.745 | 7.626 | 7.675 | 7,300,672 | -0.08(-1.01%) |
Oct 05, 2016 | 7.806 | 7.847 | 7.737 | 7.753 | 6,927,247 | -0.06(-0.79%) |
Oct 04, 2016 | 7.950 | 7.950 | 7.728 | 7.814 | 13,035,015 | -0.20(-2.51%) |
Oct 03, 2016 | 8.015 | 8.015 | 8.015 | 8.015 | 0 | +0.00(+0.00%) |
Sep 30, 2016 | 7.970 | 8.052 | 7.942 | 8.015 | 5,965,023 | +0.05(+0.67%) |
Sep 29, 2016 | 8.015 | 8.028 | 7.929 | 7.962 | 3,806,345 | -0.05(-0.56%) |
Sep 28, 2016 | 8.050 | 8.056 | 7.938 | 8.007 | 5,906,957 | -0.03(-0.41%) |