Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 8.407 | 8.449 | 8.407 | 8.428 | 365,484 | +0.02(+0.25%) |
Feb 27, 2017 | 8.407 | 8.407 | 8.391 | 8.407 | 307,123 | +0.01(+0.13%) |
Feb 24, 2017 | 8.381 | 8.396 | 8.365 | 8.396 | 278,418 | +0.00(+0.00%) |
Feb 23, 2017 | 8.370 | 8.396 | 8.354 | 8.396 | 388,516 | +0.04(+0.44%) |
Feb 22, 2017 | 8.333 | 8.396 | 8.333 | 8.359 | 301,992 | +0.02(+0.19%) |
Feb 21, 2017 | 8.354 | 8.386 | 8.307 | 8.344 | 236,496 | +0.02(+0.27%) |
Feb 17, 2017 | 8.321 | 8.321 | 8.321 | 0 | +0.03(+0.38%) | |
Feb 16, 2017 | 8.326 | 8.332 | 8.279 | 8.290 | 310,317 | -0.01(-0.06%) |
Feb 15, 2017 | 8.264 | 8.295 | 8.246 | 8.295 | 442,455 | +0.04(+0.51%) |
Feb 14, 2017 | 8.258 | 8.274 | 8.222 | 8.253 | 373,265 | +0.01(+0.06%) |
Feb 13, 2017 | 8.300 | 8.300 | 8.232 | 8.248 | 284,017 | -0.02(-0.19%) |
Feb 10, 2017 | 8.300 | 8.306 | 8.232 | 8.264 | 294,304 | +0.01(+0.13%) |
Feb 09, 2017 | 8.253 | 8.279 | 8.236 | 8.253 | 157,646 | +0.00(+0.00%) |
Feb 08, 2017 | 8.243 | 8.253 | 8.213 | 8.253 | 172,761 | +0.03(+0.32%) |
Feb 07, 2017 | 8.232 | 8.237 | 8.211 | 8.227 | 168,456 | +0.03(+0.32%) |
Feb 06, 2017 | 8.227 | 8.248 | 8.190 | 8.201 | 111,128 | -0.02(-0.26%) |
Feb 03, 2017 | 8.211 | 8.253 | 8.195 | 8.222 | 134,527 | +0.03(+0.38%) |
Feb 02, 2017 | 8.264 | 8.285 | 8.164 | 8.190 | 200,668 | -0.06(-0.70%) |
Feb 01, 2017 | 8.227 | 8.253 | 8.227 | 8.248 | 336,047 | +0.04(+0.51%) |
Jan 31, 2017 | 8.159 | 8.206 | 8.152 | 8.206 | 132,378 | +0.05(+0.58%) |
Jan 30, 2017 | 8.143 | 8.169 | 8.117 | 8.159 | 164,045 | +0.00(+0.00%) |
Jan 27, 2017 | 8.169 | 8.169 | 8.138 | 8.159 | 197,443 | +0.01(+0.06%) |
Jan 26, 2017 | 8.164 | 8.164 | 8.117 | 8.153 | 313,842 | +0.03(+0.32%) |
Jan 25, 2017 | 8.122 | 8.180 | 8.122 | 8.127 | 199,522 | +0.04(+0.52%) |
Jan 24, 2017 | 8.106 | 8.106 | 8.038 | 8.085 | 297,079 | +0.03(+0.33%) |
Jan 23, 2017 | 8.085 | 8.091 | 8.054 | 8.059 | 298,430 | +0.02(+0.20%) |
Jan 20, 2017 | 8.059 | 8.091 | 8.022 | 8.043 | 117,840 | +0.01(+0.13%) |
Jan 19, 2017 | 8.007 | 8.033 | 7.996 | 8.033 | 191,434 | +0.04(+0.48%) |
Jan 18, 2017 | 7.995 | 8.010 | 7.984 | 7.995 | 138,571 | +0.01(+0.13%) |
Jan 17, 2017 | 7.979 | 7.990 | 7.958 | 7.984 | 258,745 | +0.01(+0.13%) |
Jan 13, 2017 | 7.974 | 7.974 | 7.974 | 0 | +0.03(+0.39%) | |
Jan 12, 2017 | 7.979 | 7.979 | 7.938 | 7.943 | 161,379 | -0.01(-0.13%) |
Jan 11, 2017 | 7.932 | 7.995 | 7.922 | 7.953 | 198,001 | +0.03(+0.33%) |
Jan 10, 2017 | 7.938 | 7.948 | 7.917 | 7.927 | 181,074 | +0.02(+0.26%) |
Jan 09, 2017 | 7.995 | 8.005 | 7.901 | 7.906 | 228,494 | -0.09(-1.11%) |
Jan 06, 2017 | 7.943 | 8.005 | 7.937 | 7.995 | 206,602 | +0.08(+1.05%) |
Jan 05, 2017 | 7.896 | 7.943 | 7.891 | 7.911 | 154,196 | -0.06(-0.72%) |
Jan 04, 2017 | 7.943 | 7.974 | 7.943 | 7.969 | 169,809 | +0.07(+0.92%) |
Jan 03, 2017 | 7.880 | 7.906 | 7.880 | 7.896 | 130,691 | +0.04(+0.53%) |
Dec 30, 2016 | 7.854 | 7.854 | 7.854 | 0 | +0.01(+0.07%) | |
Dec 29, 2016 | 7.885 | 7.887 | 7.844 | 7.849 | 122,048 | -0.01(-0.13%) |
Dec 28, 2016 | 7.885 | 7.906 | 7.828 | 7.859 | 184,447 | +0.01(+0.07%) |
Dec 27, 2016 | 7.906 | 7.917 | 7.833 | 7.854 | 166,747 | -0.01(-0.13%) |
Dec 23, 2016 | 7.865 | 7.865 | 7.865 | 0 | +0.03(+0.40%) | |
Dec 22, 2016 | 7.833 | 7.849 | 7.813 | 7.833 | 261,318 | +0.04(+0.53%) |
Dec 21, 2016 | 7.786 | 7.813 | 7.779 | 7.792 | 229,285 | +0.01(+0.13%) |
Dec 20, 2016 | 7.797 | 7.797 | 7.769 | 7.781 | 281,503 | +0.03(+0.42%) |
Dec 19, 2016 | 7.738 | 7.790 | 7.718 | 7.749 | 602,493 | +0.01(+0.13%) |
Dec 16, 2016 | 7.744 | 7.759 | 7.728 | 7.738 | 125,131 | +0.03(+0.34%) |
Dec 15, 2016 | 7.728 | 7.775 | 7.713 | 7.713 | 180,630 | +0.00(+0.00%) |
Dec 14, 2016 | 7.707 | 7.759 | 7.707 | 7.713 | 121,502 | -0.01(-0.13%) |
Dec 13, 2016 | 7.723 | 7.733 | 7.718 | 7.723 | 232,939 | +0.02(+0.27%) |
Dec 12, 2016 | 7.671 | 7.738 | 7.671 | 7.702 | 243,918 | +0.04(+0.47%) |
Dec 09, 2016 | 7.676 | 7.697 | 7.656 | 7.666 | 113,224 | +0.01(+0.14%) |
Dec 08, 2016 | 7.681 | 7.718 | 7.650 | 7.656 | 194,553 | -0.04(-0.47%) |
Dec 07, 2016 | 7.656 | 7.733 | 7.645 | 7.692 | 428,107 | +0.06(+0.75%) |
Dec 06, 2016 | 7.604 | 7.635 | 7.588 | 7.635 | 441,986 | +0.04(+0.48%) |
Dec 05, 2016 | 7.625 | 7.625 | 7.599 | 7.599 | 195,923 | -0.03(-0.41%) |
Dec 02, 2016 | 7.619 | 7.630 | 7.609 | 7.630 | 150,342 | +0.02(+0.27%) |