Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 8.751 | 8.780 | 8.703 | 8.717 | 95,574 | -0.03(-0.29%) |
Feb 27, 2017 | 8.679 | 8.751 | 8.628 | 8.742 | 93,867 | +0.08(+0.93%) |
Feb 24, 2017 | 8.683 | 8.695 | 8.611 | 8.662 | 98,051 | -0.04(-0.44%) |
Feb 23, 2017 | 8.585 | 8.768 | 8.535 | 8.700 | 100,593 | +0.10(+1.18%) |
Feb 22, 2017 | 8.484 | 8.598 | 8.459 | 8.598 | 62,802 | +0.09(+1.05%) |
Feb 21, 2017 | 8.484 | 8.551 | 8.462 | 8.509 | 64,704 | +0.03(+0.30%) |
Feb 17, 2017 | 8.484 | 8.484 | 8.484 | 0 | -0.03(-0.40%) | |
Feb 16, 2017 | 8.594 | 8.611 | 8.450 | 8.517 | 75,652 | -0.03(-0.40%) |
Feb 15, 2017 | 8.568 | 8.568 | 8.484 | 8.551 | 126,287 | +0.02(+0.20%) |
Feb 14, 2017 | 8.653 | 8.653 | 8.513 | 8.534 | 79,954 | -0.10(-1.13%) |
Feb 13, 2017 | 8.662 | 8.671 | 8.581 | 8.632 | 94,096 | +0.03(+0.30%) |
Feb 10, 2017 | 8.700 | 8.700 | 8.573 | 8.606 | 87,788 | -0.07(-0.78%) |
Feb 09, 2017 | 8.441 | 8.679 | 8.441 | 8.674 | 165,498 | +0.27(+3.16%) |
Feb 08, 2017 | 8.354 | 8.458 | 8.354 | 8.409 | 94,600 | +0.01(+0.10%) |
Feb 07, 2017 | 8.509 | 8.509 | 8.400 | 8.400 | 97,373 | -0.11(-1.33%) |
Feb 06, 2017 | 8.438 | 8.547 | 8.425 | 8.514 | 116,313 | +0.09(+1.05%) |
Feb 03, 2017 | 8.379 | 8.472 | 8.354 | 8.425 | 68,811 | +0.08(+0.91%) |
Feb 02, 2017 | 8.316 | 8.383 | 8.304 | 8.350 | 116,249 | +0.04(+0.51%) |
Feb 01, 2017 | 8.232 | 8.308 | 8.186 | 8.308 | 164,281 | +0.12(+1.44%) |
Jan 31, 2017 | 8.203 | 8.245 | 8.146 | 8.190 | 89,727 | +0.00(+0.05%) |
Jan 30, 2017 | 8.228 | 8.232 | 8.127 | 8.186 | 72,262 | -0.03(-0.41%) |
Jan 27, 2017 | 8.152 | 8.266 | 8.151 | 8.219 | 133,097 | +0.08(+0.98%) |
Jan 26, 2017 | 8.140 | 8.270 | 8.072 | 8.140 | 125,972 | -0.05(-0.62%) |
Jan 25, 2017 | 8.106 | 8.190 | 8.035 | 8.190 | 128,587 | +0.11(+1.35%) |
Jan 24, 2017 | 8.098 | 8.098 | 8.022 | 8.081 | 73,902 | +0.01(+0.09%) |
Jan 23, 2017 | 8.018 | 8.081 | 7.954 | 8.073 | 62,812 | +0.08(+0.96%) |
Jan 20, 2017 | 8.026 | 8.047 | 7.972 | 7.997 | 69,518 | +0.02(+0.26%) |
Jan 19, 2017 | 7.976 | 8.026 | 7.946 | 7.976 | 132,285 | -0.01(-0.16%) |
Jan 18, 2017 | 8.056 | 8.056 | 7.946 | 7.988 | 103,505 | -0.04(-0.47%) |
Jan 17, 2017 | 8.068 | 8.156 | 7.986 | 8.026 | 107,317 | -0.01(-0.16%) |
Jan 13, 2017 | 8.039 | 8.039 | 8.039 | 0 | -0.00(-0.05%) | |
Jan 12, 2017 | 8.047 | 8.056 | 7.942 | 8.043 | 90,952 | +0.00(+0.05%) |
Jan 11, 2017 | 8.014 | 8.039 | 8.001 | 8.039 | 80,510 | +0.03(+0.40%) |
Jan 10, 2017 | 8.036 | 8.036 | 7.976 | 8.006 | 160,245 | +0.03(+0.37%) |
Jan 09, 2017 | 7.998 | 8.094 | 7.936 | 7.977 | 178,338 | +0.01(+0.16%) |
Jan 06, 2017 | 7.915 | 7.982 | 7.861 | 7.965 | 156,697 | +0.00(+0.05%) |
Jan 05, 2017 | 7.977 | 7.981 | 7.931 | 7.961 | 91,668 | +0.02(+0.26%) |
Jan 04, 2017 | 7.873 | 7.940 | 7.844 | 7.940 | 153,247 | +0.09(+1.17%) |
Jan 03, 2017 | 7.869 | 7.899 | 7.786 | 7.848 | 137,512 | +0.03(+0.32%) |
Dec 30, 2016 | 7.823 | 7.823 | 7.823 | 0 | +0.02(+0.27%) | |
Dec 29, 2016 | 7.773 | 7.844 | 7.761 | 7.802 | 111,439 | +0.00(+0.05%) |
Dec 28, 2016 | 7.915 | 7.915 | 7.790 | 7.798 | 127,357 | -0.09(-1.11%) |
Dec 27, 2016 | 7.861 | 7.952 | 7.806 | 7.886 | 66,563 | +0.03(+0.37%) |
Dec 23, 2016 | 7.856 | 7.856 | 7.856 | 0 | +0.00(+0.00%) | |
Dec 22, 2016 | 7.894 | 7.931 | 7.802 | 7.856 | 145,556 | -0.02(-0.32%) |
Dec 21, 2016 | 7.852 | 7.890 | 7.815 | 7.881 | 75,017 | +0.05(+0.64%) |
Dec 20, 2016 | 7.861 | 7.861 | 7.802 | 7.831 | 96,224 | -0.01(-0.11%) |
Dec 19, 2016 | 7.819 | 7.871 | 7.773 | 7.840 | 80,587 | -0.01(-0.16%) |
Dec 16, 2016 | 7.919 | 7.919 | 7.794 | 7.852 | 151,437 | -0.05(-0.69%) |
Dec 15, 2016 | 7.856 | 7.906 | 7.784 | 7.906 | 163,322 | +0.10(+1.23%) |
Dec 14, 2016 | 7.831 | 7.911 | 7.740 | 7.811 | 167,351 | -0.00(-0.05%) |
Dec 13, 2016 | 7.731 | 7.823 | 7.686 | 7.815 | 162,223 | +0.12(+1.63%) |
Dec 12, 2016 | 7.673 | 7.723 | 7.669 | 7.690 | 161,056 | -0.05(-0.70%) |
Dec 09, 2016 | 7.790 | 7.790 | 7.652 | 7.744 | 77,478 | +0.02(+0.22%) |
Dec 08, 2016 | 7.761 | 7.831 | 7.706 | 7.727 | 201,672 | -0.01(-0.12%) |
Dec 07, 2016 | 7.671 | 7.749 | 7.617 | 7.737 | 129,691 | +0.09(+1.24%) |
Dec 06, 2016 | 7.597 | 7.658 | 7.514 | 7.642 | 151,595 | +0.09(+1.15%) |
Dec 05, 2016 | 7.547 | 7.597 | 7.493 | 7.555 | 106,494 | +0.09(+1.22%) |
Dec 02, 2016 | 7.469 | 7.493 | 7.402 | 7.464 | 118,867 | +0.02(+0.28%) |