Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 8.529 | 8.553 | 8.476 | 8.494 | 206,257 | -0.04(-0.41%) |
Feb 27, 2017 | 8.547 | 8.547 | 8.517 | 8.529 | 170,086 | +0.00(+0.00%) |
Feb 24, 2017 | 8.529 | 8.576 | 8.523 | 8.529 | 147,819 | +0.00(+0.00%) |
Feb 23, 2017 | 8.553 | 8.553 | 8.523 | 8.529 | 177,935 | -0.01(-0.07%) |
Feb 22, 2017 | 8.517 | 8.535 | 8.500 | 8.535 | 231,168 | +0.05(+0.55%) |
Feb 21, 2017 | 8.529 | 8.529 | 8.488 | 8.488 | 133,290 | -0.04(-0.41%) |
Feb 17, 2017 | 8.523 | 8.523 | 8.523 | 0 | +0.02(+0.21%) | |
Feb 16, 2017 | 8.523 | 8.523 | 8.470 | 8.506 | 139,017 | -0.02(-0.21%) |
Feb 15, 2017 | 8.470 | 8.529 | 8.470 | 8.523 | 364,275 | +0.07(+0.84%) |
Feb 14, 2017 | 8.470 | 8.488 | 8.447 | 8.453 | 146,131 | -0.02(-0.21%) |
Feb 13, 2017 | 8.464 | 8.476 | 8.453 | 8.470 | 122,382 | +0.03(+0.41%) |
Feb 10, 2017 | 8.454 | 8.471 | 8.413 | 8.436 | 185,657 | +0.01(+0.14%) |
Feb 09, 2017 | 8.442 | 8.477 | 8.424 | 8.424 | 134,439 | -0.02(-0.21%) |
Feb 08, 2017 | 8.489 | 8.506 | 8.430 | 8.442 | 166,824 | -0.03(-0.34%) |
Feb 07, 2017 | 8.489 | 8.500 | 8.459 | 8.471 | 110,699 | +0.01(+0.06%) |
Feb 06, 2017 | 8.495 | 8.518 | 8.442 | 8.465 | 96,405 | +0.00(+0.00%) |
Feb 03, 2017 | 8.536 | 8.553 | 8.449 | 8.465 | 228,571 | -0.07(-0.82%) |
Feb 02, 2017 | 8.512 | 8.536 | 8.500 | 8.536 | 217,750 | +0.02(+0.21%) |
Feb 01, 2017 | 8.541 | 8.553 | 8.512 | 8.518 | 114,031 | +0.00(+0.00%) |
Jan 31, 2017 | 8.541 | 8.553 | 8.495 | 8.518 | 153,325 | -0.02(-0.27%) |
Jan 30, 2017 | 8.536 | 8.547 | 8.512 | 8.541 | 167,925 | +0.01(+0.14%) |
Jan 27, 2017 | 8.518 | 8.536 | 8.512 | 8.530 | 142,993 | +0.00(+0.00%) |
Jan 26, 2017 | 8.547 | 8.571 | 8.506 | 8.530 | 161,879 | +0.01(+0.14%) |
Jan 25, 2017 | 8.506 | 8.547 | 8.506 | 8.518 | 129,112 | +0.01(+0.14%) |
Jan 24, 2017 | 8.465 | 8.524 | 8.451 | 8.506 | 161,517 | +0.06(+0.69%) |
Jan 23, 2017 | 8.401 | 8.448 | 8.401 | 8.448 | 195,814 | +0.07(+0.84%) |
Jan 20, 2017 | 8.413 | 8.459 | 8.366 | 8.377 | 179,074 | -0.02(-0.28%) |
Jan 19, 2017 | 8.430 | 8.471 | 8.377 | 8.401 | 154,314 | -0.04(-0.42%) |
Jan 18, 2017 | 8.465 | 8.477 | 8.430 | 8.436 | 182,721 | -0.03(-0.35%) |
Jan 17, 2017 | 8.413 | 8.477 | 8.383 | 8.465 | 174,062 | +0.07(+0.84%) |
Jan 13, 2017 | 8.395 | 8.395 | 8.395 | 0 | +0.01(+0.14%) | |
Jan 12, 2017 | 8.389 | 8.401 | 8.366 | 8.383 | 93,242 | +0.02(+0.21%) |
Jan 11, 2017 | 8.477 | 8.477 | 8.354 | 8.366 | 187,137 | -0.06(-0.76%) |
Jan 10, 2017 | 8.377 | 8.430 | 8.354 | 8.430 | 181,352 | +0.11(+1.27%) |
Jan 09, 2017 | 8.325 | 8.582 | 8.254 | 8.325 | 351,787 | +0.00(+0.00%) |
Jan 06, 2017 | 8.301 | 8.325 | 8.295 | 8.325 | 235,761 | +0.04(+0.42%) |
Jan 05, 2017 | 8.301 | 8.331 | 8.260 | 8.290 | 182,897 | -0.02(-0.21%) |
Jan 04, 2017 | 8.272 | 8.307 | 8.272 | 8.307 | 222,052 | +0.07(+0.85%) |
Jan 03, 2017 | 8.290 | 8.295 | 8.224 | 8.237 | 179,304 | -0.01(-0.14%) |
Dec 30, 2016 | 8.248 | 8.248 | 8.248 | 0 | -0.06(-0.71%) | |
Dec 29, 2016 | 8.307 | 8.313 | 8.260 | 8.307 | 221,690 | +0.03(+0.35%) |
Dec 28, 2016 | 8.307 | 8.319 | 8.196 | 8.278 | 133,345 | +0.03(+0.32%) |
Dec 27, 2016 | 8.234 | 8.292 | 8.222 | 8.251 | 161,669 | +0.07(+0.80%) |
Dec 23, 2016 | 8.186 | 8.186 | 8.186 | 0 | -0.04(-0.45%) | |
Dec 22, 2016 | 8.257 | 8.269 | 8.216 | 8.222 | 231,853 | -0.03(-0.35%) |
Dec 21, 2016 | 8.240 | 8.257 | 8.224 | 8.251 | 233,289 | +0.03(+0.35%) |
Dec 20, 2016 | 8.228 | 8.245 | 8.205 | 8.222 | 391,589 | +0.02(+0.21%) |
Dec 19, 2016 | 8.164 | 8.216 | 8.164 | 8.205 | 404,568 | +0.01(+0.07%) |
Dec 16, 2016 | 8.176 | 8.199 | 8.118 | 8.199 | 368,053 | +0.06(+0.79%) |
Dec 15, 2016 | 8.141 | 8.153 | 8.095 | 8.135 | 188,225 | +0.01(+0.14%) |
Dec 14, 2016 | 8.083 | 8.123 | 8.083 | 8.123 | 200,585 | +0.04(+0.50%) |
Dec 13, 2016 | 8.048 | 8.092 | 8.036 | 8.083 | 189,443 | +0.04(+0.46%) |
Dec 12, 2016 | 8.013 | 8.054 | 8.013 | 8.046 | 161,199 | +0.02(+0.26%) |
Dec 09, 2016 | 7.973 | 8.025 | 7.955 | 8.025 | 155,506 | +0.07(+0.88%) |
Dec 08, 2016 | 7.961 | 7.961 | 7.914 | 7.955 | 117,585 | -0.01(-0.16%) |
Dec 07, 2016 | 7.893 | 7.968 | 7.893 | 7.968 | 146,589 | +0.07(+0.88%) |
Dec 06, 2016 | 7.945 | 7.945 | 7.881 | 7.898 | 99,780 | -0.02(-0.22%) |
Dec 05, 2016 | 7.939 | 7.956 | 7.898 | 7.916 | 176,502 | +0.03(+0.37%) |
Dec 02, 2016 | 7.973 | 7.979 | 7.887 | 7.887 | 179,627 | -0.08(-0.94%) |