Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 8.694 | 8.708 | 8.477 | 8.613 | 2,471,052 | -0.12(-1.40%) |
Feb 27, 2017 | 8.600 | 8.755 | 8.552 | 8.735 | 1,893,204 | +0.14(+1.58%) |
Feb 24, 2017 | 8.498 | 8.694 | 8.274 | 8.600 | 2,095,862 | +0.13(+1.52%) |
Feb 23, 2017 | 8.783 | 8.871 | 8.457 | 8.471 | 1,708,091 | -0.36(-4.07%) |
Feb 22, 2017 | 8.864 | 8.892 | 8.688 | 8.830 | 1,913,035 | -0.01(-0.08%) |
Feb 21, 2017 | 8.986 | 9.004 | 8.769 | 8.837 | 1,836,465 | +0.01(+0.08%) |
Feb 17, 2017 | 8.830 | 8.830 | 8.830 | 0 | +0.09(+1.09%) | |
Feb 16, 2017 | 9.142 | 9.210 | 8.688 | 8.735 | 2,347,114 | -0.45(-4.87%) |
Feb 15, 2017 | 9.183 | 9.237 | 9.044 | 9.183 | 1,292,512 | -0.08(-0.88%) |
Feb 14, 2017 | 9.040 | 9.366 | 8.925 | 9.264 | 1,236,223 | +0.16(+1.79%) |
Feb 13, 2017 | 9.257 | 9.257 | 9.034 | 9.101 | 1,134,298 | -0.06(-0.67%) |
Feb 10, 2017 | 9.122 | 9.223 | 9.006 | 9.162 | 1,255,676 | +0.13(+1.43%) |
Feb 09, 2017 | 8.871 | 9.104 | 8.783 | 9.034 | 1,550,342 | +0.16(+1.83%) |
Feb 08, 2017 | 8.559 | 8.871 | 8.450 | 8.871 | 1,647,146 | +0.36(+4.22%) |
Feb 07, 2017 | 8.715 | 8.742 | 8.491 | 8.511 | 1,327,365 | -0.16(-1.88%) |
Feb 06, 2017 | 8.769 | 8.810 | 8.606 | 8.674 | 1,623,960 | -0.03(-0.39%) |
Feb 03, 2017 | 8.728 | 9.013 | 8.677 | 8.708 | 1,666,741 | +0.02(+0.23%) |
Feb 02, 2017 | 8.491 | 8.928 | 8.430 | 8.688 | 2,271,804 | +0.23(+2.73%) |
Feb 01, 2017 | 8.661 | 8.715 | 8.423 | 8.457 | 1,700,251 | -0.20(-2.35%) |
Jan 31, 2017 | 8.274 | 8.708 | 8.206 | 8.661 | 2,838,231 | +0.31(+3.65%) |
Jan 30, 2017 | 8.281 | 8.420 | 8.172 | 8.355 | 1,562,824 | +0.01(+0.16%) |
Jan 27, 2017 | 8.600 | 8.606 | 8.213 | 8.342 | 2,633,295 | -0.21(-2.46%) |
Jan 26, 2017 | 8.898 | 8.959 | 8.538 | 8.552 | 2,107,832 | -0.34(-3.81%) |
Jan 25, 2017 | 8.715 | 8.966 | 8.709 | 8.891 | 1,782,589 | +0.26(+3.07%) |
Jan 24, 2017 | 8.566 | 8.667 | 8.464 | 8.627 | 1,285,204 | +0.11(+1.27%) |
Jan 23, 2017 | 8.457 | 8.566 | 8.355 | 8.518 | 1,570,502 | +0.03(+0.40%) |
Jan 20, 2017 | 8.396 | 8.498 | 8.335 | 8.484 | 1,393,794 | +0.11(+1.30%) |
Jan 19, 2017 | 8.566 | 8.579 | 8.281 | 8.376 | 1,501,723 | -0.22(-2.53%) |
Jan 18, 2017 | 8.694 | 8.708 | 8.444 | 8.593 | 1,897,905 | -0.12(-1.32%) |
Jan 17, 2017 | 8.525 | 8.932 | 8.471 | 8.708 | 2,004,041 | +0.28(+3.38%) |
Jan 13, 2017 | 8.423 | 8.423 | 8.423 | 0 | +0.09(+1.06%) | |
Jan 12, 2017 | 8.213 | 8.342 | 8.111 | 8.335 | 2,081,043 | +0.08(+0.99%) |
Jan 11, 2017 | 8.274 | 8.318 | 8.156 | 8.254 | 1,261,329 | -0.01(-0.16%) |
Jan 10, 2017 | 8.084 | 8.349 | 8.084 | 8.267 | 1,463,503 | +0.16(+2.01%) |
Jan 09, 2017 | 8.132 | 8.213 | 8.057 | 8.104 | 1,816,975 | -0.03(-0.33%) |
Jan 06, 2017 | 8.403 | 8.427 | 8.098 | 8.132 | 1,461,904 | -0.12(-1.48%) |
Jan 05, 2017 | 8.369 | 8.410 | 8.152 | 8.254 | 1,655,657 | -0.28(-3.34%) |
Jan 04, 2017 | 8.457 | 8.674 | 8.430 | 8.538 | 1,634,501 | +0.20(+2.36%) |
Jan 03, 2017 | 8.308 | 8.389 | 8.220 | 8.342 | 1,474,616 | +0.14(+1.65%) |
Dec 30, 2016 | 8.206 | 8.206 | 8.206 | 0 | -0.03(-0.41%) | |
Dec 29, 2016 | 8.315 | 8.430 | 8.193 | 8.240 | 1,173,195 | -0.09(-1.06%) |
Dec 28, 2016 | 8.342 | 8.382 | 8.199 | 8.328 | 1,265,381 | +0.02(+0.24%) |
Dec 27, 2016 | 8.159 | 8.406 | 8.138 | 8.308 | 1,333,555 | +0.20(+2.51%) |
Dec 23, 2016 | 8.104 | 8.104 | 8.104 | 0 | -0.13(-1.56%) | |
Dec 22, 2016 | 8.722 | 8.749 | 8.213 | 8.233 | 2,205,879 | -0.53(-6.04%) |
Dec 21, 2016 | 8.654 | 8.769 | 8.640 | 8.762 | 1,678,483 | +0.12(+1.33%) |
Dec 20, 2016 | 8.681 | 8.735 | 8.593 | 8.647 | 1,928,886 | +0.01(+0.08%) |
Dec 19, 2016 | 8.606 | 8.728 | 8.552 | 8.640 | 1,822,088 | +0.09(+1.03%) |
Dec 16, 2016 | 8.667 | 8.803 | 8.518 | 8.552 | 3,825,709 | -0.12(-1.33%) |
Dec 15, 2016 | 8.864 | 8.952 | 8.630 | 8.667 | 2,005,528 | -0.19(-2.14%) |
Dec 14, 2016 | 8.952 | 8.993 | 8.803 | 8.857 | 1,316,206 | -0.09(-1.06%) |
Dec 13, 2016 | 9.088 | 9.142 | 8.925 | 8.952 | 1,439,116 | -0.08(-0.90%) |
Dec 12, 2016 | 9.217 | 9.271 | 9.000 | 9.034 | 2,037,905 | -0.23(-2.52%) |
Dec 09, 2016 | 9.268 | 9.354 | 9.204 | 9.268 | 2,148,590 | -0.01(-0.14%) |
Dec 08, 2016 | 9.114 | 9.281 | 9.074 | 9.281 | 1,978,808 | +0.19(+2.13%) |
Dec 07, 2016 | 8.941 | 9.101 | 8.794 | 9.087 | 2,192,398 | +0.14(+1.57%) |
Dec 06, 2016 | 8.814 | 8.987 | 8.707 | 8.947 | 1,945,105 | +0.18(+2.05%) |
Dec 05, 2016 | 8.707 | 8.938 | 8.667 | 8.767 | 2,558,378 | +0.15(+1.78%) |
Dec 02, 2016 | 9.047 | 9.147 | 8.607 | 8.614 | 4,737,108 | -0.57(-6.18%) |