Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 8.756 | 8.802 | 8.745 | 8.762 | 302,163 | +0.02(+0.20%) |
Feb 27, 2017 | 8.756 | 8.768 | 8.733 | 8.745 | 201,937 | +0.01(+0.13%) |
Feb 24, 2017 | 8.711 | 8.751 | 8.693 | 8.733 | 157,328 | +0.03(+0.33%) |
Feb 23, 2017 | 8.762 | 8.768 | 8.693 | 8.705 | 342,828 | -0.03(-0.39%) |
Feb 22, 2017 | 8.722 | 8.739 | 8.705 | 8.739 | 364,147 | +0.01(+0.13%) |
Feb 21, 2017 | 8.665 | 8.728 | 8.658 | 8.728 | 236,231 | +0.07(+0.79%) |
Feb 17, 2017 | 8.659 | 8.659 | 8.659 | 0 | +0.04(+0.46%) | |
Feb 16, 2017 | 8.676 | 8.676 | 8.591 | 8.619 | 267,896 | -0.02(-0.23%) |
Feb 15, 2017 | 8.622 | 8.645 | 8.599 | 8.639 | 340,812 | +0.03(+0.33%) |
Feb 14, 2017 | 8.542 | 8.611 | 8.539 | 8.611 | 237,676 | +0.08(+0.93%) |
Feb 13, 2017 | 8.559 | 8.559 | 8.508 | 8.531 | 242,654 | -0.02(-0.20%) |
Feb 10, 2017 | 8.491 | 8.548 | 8.468 | 8.548 | 217,871 | +0.10(+1.14%) |
Feb 09, 2017 | 8.491 | 8.537 | 8.440 | 8.451 | 379,397 | -0.04(-0.47%) |
Feb 08, 2017 | 8.503 | 8.514 | 8.451 | 8.491 | 321,833 | +0.01(+0.13%) |
Feb 07, 2017 | 8.525 | 8.525 | 8.474 | 8.480 | 202,881 | -0.06(-0.67%) |
Feb 06, 2017 | 8.605 | 8.611 | 8.497 | 8.537 | 251,192 | -0.05(-0.53%) |
Feb 03, 2017 | 8.616 | 8.633 | 8.571 | 8.582 | 200,323 | +0.02(+0.20%) |
Feb 02, 2017 | 8.559 | 8.611 | 8.559 | 8.565 | 216,666 | +0.01(+0.07%) |
Feb 01, 2017 | 8.565 | 8.605 | 8.548 | 8.559 | 234,017 | +0.01(+0.07%) |
Jan 31, 2017 | 8.582 | 8.588 | 8.503 | 8.554 | 262,463 | +0.00(+0.00%) |
Jan 30, 2017 | 8.554 | 8.577 | 8.531 | 8.554 | 230,982 | +0.02(+0.27%) |
Jan 27, 2017 | 8.531 | 8.531 | 8.503 | 8.531 | 200,457 | +0.01(+0.13%) |
Jan 26, 2017 | 8.508 | 8.542 | 8.477 | 8.520 | 371,313 | +0.06(+0.74%) |
Jan 25, 2017 | 8.400 | 8.486 | 8.400 | 8.457 | 304,148 | +0.10(+1.16%) |
Jan 24, 2017 | 8.400 | 8.400 | 8.360 | 8.360 | 237,943 | +0.01(+0.14%) |
Jan 23, 2017 | 8.383 | 8.417 | 8.349 | 8.349 | 239,021 | +0.00(+0.00%) |
Jan 20, 2017 | 8.412 | 8.417 | 8.332 | 8.349 | 270,635 | -0.04(-0.47%) |
Jan 19, 2017 | 8.446 | 8.446 | 8.389 | 8.389 | 186,165 | -0.05(-0.61%) |
Jan 18, 2017 | 8.463 | 8.480 | 8.412 | 8.440 | 233,317 | -0.01(-0.13%) |
Jan 17, 2017 | 8.417 | 8.451 | 8.390 | 8.451 | 264,784 | +0.06(+0.68%) |
Jan 13, 2017 | 8.395 | 8.395 | 8.395 | 0 | -0.03(-0.34%) | |
Jan 12, 2017 | 8.406 | 8.446 | 8.399 | 8.423 | 182,526 | +0.01(+0.14%) |
Jan 11, 2017 | 8.372 | 8.412 | 8.345 | 8.412 | 285,837 | +0.06(+0.75%) |
Jan 10, 2017 | 8.389 | 8.389 | 8.332 | 8.349 | 508,225 | -0.02(-0.27%) |
Jan 09, 2017 | 8.406 | 8.417 | 8.343 | 8.372 | 204,645 | -0.02(-0.27%) |
Jan 06, 2017 | 8.360 | 8.412 | 8.343 | 8.395 | 366,708 | +0.04(+0.48%) |
Jan 05, 2017 | 8.355 | 8.383 | 8.315 | 8.355 | 275,993 | +0.00(+0.00%) |
Jan 04, 2017 | 8.400 | 8.400 | 8.338 | 8.355 | 148,881 | -0.01(-0.07%) |
Jan 03, 2017 | 8.389 | 8.431 | 8.321 | 8.360 | 269,675 | -0.02(-0.20%) |
Dec 30, 2016 | 8.377 | 8.377 | 8.377 | 0 | +0.05(+0.55%) | |
Dec 29, 2016 | 8.383 | 8.383 | 8.298 | 8.332 | 224,404 | -0.02(-0.20%) |
Dec 28, 2016 | 8.417 | 8.429 | 8.338 | 8.349 | 226,467 | -0.02(-0.27%) |
Dec 27, 2016 | 8.377 | 8.440 | 8.366 | 8.372 | 252,593 | +0.04(+0.45%) |
Dec 23, 2016 | 8.334 | 8.334 | 8.334 | 0 | +0.01(+0.07%) | |
Dec 22, 2016 | 8.363 | 8.368 | 8.317 | 8.329 | 467,484 | -0.03(-0.34%) |
Dec 21, 2016 | 8.312 | 8.368 | 8.278 | 8.357 | 218,423 | +0.07(+0.86%) |
Dec 20, 2016 | 8.291 | 8.381 | 8.258 | 8.286 | 558,716 | +0.03(+0.41%) |
Dec 19, 2016 | 8.218 | 8.252 | 8.204 | 8.252 | 137,846 | +0.03(+0.41%) |
Dec 16, 2016 | 8.156 | 8.218 | 8.155 | 8.218 | 311,102 | +0.07(+0.90%) |
Dec 15, 2016 | 8.122 | 8.145 | 8.089 | 8.145 | 177,206 | +0.03(+0.42%) |
Dec 14, 2016 | 8.117 | 8.167 | 8.089 | 8.111 | 225,963 | +0.03(+0.35%) |
Dec 13, 2016 | 8.162 | 8.162 | 8.072 | 8.083 | 217,728 | -0.04(-0.49%) |
Dec 12, 2016 | 8.156 | 8.190 | 8.111 | 8.122 | 442,918 | -0.02(-0.21%) |
Dec 09, 2016 | 8.134 | 8.162 | 8.109 | 8.139 | 182,600 | +0.04(+0.49%) |
Dec 08, 2016 | 8.094 | 8.117 | 8.072 | 8.100 | 228,702 | -0.01(-0.07%) |
Dec 07, 2016 | 8.094 | 8.167 | 8.083 | 8.105 | 245,070 | -0.02(-0.21%) |
Dec 06, 2016 | 8.094 | 8.139 | 8.066 | 8.122 | 230,104 | +0.06(+0.77%) |
Dec 05, 2016 | 8.145 | 8.145 | 8.060 | 8.060 | 256,200 | -0.03(-0.35%) |
Dec 02, 2016 | 8.173 | 8.196 | 8.083 | 8.089 | 171,836 | -0.06(-0.69%) |