Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 8.589 | 8.649 | 8.563 | 8.616 | 151,532 | +0.04(+0.41%) |
Feb 27, 2017 | 8.641 | 8.641 | 8.572 | 8.580 | 261,158 | -0.03(-0.30%) |
Feb 24, 2017 | 8.554 | 8.632 | 8.524 | 8.606 | 477,600 | +0.03(+0.30%) |
Feb 23, 2017 | 8.667 | 8.667 | 8.511 | 8.580 | 314,846 | +0.00(+0.00%) |
Feb 22, 2017 | 8.623 | 8.632 | 8.563 | 8.580 | 281,474 | -0.09(-1.00%) |
Feb 21, 2017 | 8.667 | 8.718 | 8.554 | 8.667 | 331,272 | +0.07(+0.80%) |
Feb 17, 2017 | 8.597 | 8.597 | 8.597 | 0 | -0.12(-1.39%) | |
Feb 16, 2017 | 8.926 | 8.926 | 8.667 | 8.718 | 280,086 | -0.14(-1.56%) |
Feb 15, 2017 | 8.960 | 8.969 | 8.857 | 8.857 | 236,525 | -0.06(-0.68%) |
Feb 14, 2017 | 8.892 | 8.934 | 8.824 | 8.917 | 192,664 | +0.08(+0.91%) |
Feb 13, 2017 | 8.849 | 8.849 | 8.807 | 8.837 | 137,291 | +0.01(+0.14%) |
Feb 10, 2017 | 8.900 | 8.900 | 8.799 | 8.824 | 180,904 | +0.03(+0.29%) |
Feb 09, 2017 | 8.705 | 8.799 | 8.705 | 8.799 | 171,831 | +0.15(+1.76%) |
Feb 08, 2017 | 8.621 | 8.714 | 8.570 | 8.646 | 232,571 | -0.10(-1.16%) |
Feb 07, 2017 | 8.841 | 8.858 | 8.714 | 8.748 | 178,595 | -0.09(-1.03%) |
Feb 06, 2017 | 8.824 | 8.849 | 8.773 | 8.839 | 163,440 | +0.04(+0.46%) |
Feb 03, 2017 | 8.765 | 8.832 | 8.722 | 8.799 | 275,274 | +0.12(+1.37%) |
Feb 02, 2017 | 8.587 | 8.680 | 8.519 | 8.680 | 382,008 | +0.14(+1.59%) |
Feb 01, 2017 | 8.392 | 8.544 | 8.392 | 8.544 | 303,465 | +0.22(+2.65%) |
Jan 31, 2017 | 8.358 | 8.358 | 8.231 | 8.324 | 320,237 | -0.06(-0.71%) |
Jan 30, 2017 | 8.553 | 8.553 | 8.366 | 8.383 | 422,044 | -0.20(-2.37%) |
Jan 27, 2017 | 8.544 | 8.587 | 8.443 | 8.587 | 321,388 | +0.03(+0.40%) |
Jan 26, 2017 | 8.493 | 8.595 | 8.493 | 8.553 | 325,977 | +0.14(+1.61%) |
Jan 25, 2017 | 8.205 | 8.434 | 8.205 | 8.417 | 354,400 | +0.25(+3.12%) |
Jan 24, 2017 | 8.053 | 8.248 | 8.053 | 8.163 | 496,702 | +0.10(+1.26%) |
Jan 23, 2017 | 8.078 | 8.078 | 8.002 | 8.061 | 376,427 | +0.00(+0.00%) |
Jan 20, 2017 | 8.070 | 8.086 | 8.027 | 8.061 | 98,458 | +0.04(+0.48%) |
Jan 19, 2017 | 8.070 | 8.086 | 7.985 | 8.023 | 165,485 | -0.04(-0.47%) |
Jan 18, 2017 | 7.985 | 8.061 | 7.985 | 8.061 | 242,816 | +0.05(+0.63%) |
Jan 17, 2017 | 8.070 | 8.086 | 8.010 | 8.010 | 241,412 | +0.00(+0.00%) |
Jan 13, 2017 | 8.010 | 8.010 | 8.010 | 0 | -0.03(-0.32%) | |
Jan 12, 2017 | 8.036 | 8.053 | 7.925 | 8.036 | 455,201 | +0.04(+0.53%) |
Jan 11, 2017 | 7.908 | 8.036 | 7.908 | 7.993 | 271,294 | +0.10(+1.29%) |
Jan 10, 2017 | 7.985 | 8.036 | 7.892 | 7.892 | 240,526 | -0.11(-1.38%) |
Jan 09, 2017 | 8.070 | 8.103 | 7.999 | 8.002 | 282,261 | -0.04(-0.53%) |
Jan 06, 2017 | 8.053 | 8.103 | 8.027 | 8.044 | 246,641 | +0.03(+0.32%) |
Jan 05, 2017 | 8.002 | 8.050 | 7.988 | 8.019 | 199,191 | +0.04(+0.53%) |
Jan 04, 2017 | 7.925 | 8.016 | 7.900 | 7.976 | 173,746 | +0.09(+1.18%) |
Jan 03, 2017 | 7.900 | 7.951 | 7.798 | 7.883 | 280,859 | +0.10(+1.31%) |
Dec 30, 2016 | 7.781 | 7.781 | 7.781 | 0 | +0.02(+0.22%) | |
Dec 29, 2016 | 7.781 | 7.807 | 7.747 | 7.764 | 393,935 | -0.02(-0.21%) |
Dec 28, 2016 | 7.917 | 7.917 | 7.764 | 7.781 | 278,858 | -0.08(-0.98%) |
Dec 27, 2016 | 7.900 | 7.908 | 7.858 | 7.858 | 355,582 | +0.00(+0.00%) |
Dec 23, 2016 | 7.858 | 7.858 | 7.858 | 0 | +0.04(+0.54%) | |
Dec 22, 2016 | 7.680 | 7.847 | 7.663 | 7.815 | 368,498 | +0.16(+2.10%) |
Dec 21, 2016 | 7.612 | 7.654 | 7.586 | 7.654 | 329,921 | +0.08(+1.01%) |
Dec 20, 2016 | 7.569 | 7.629 | 7.561 | 7.578 | 356,736 | +0.02(+0.22%) |
Dec 19, 2016 | 7.510 | 7.561 | 7.479 | 7.561 | 617,478 | +0.08(+1.13%) |
Dec 16, 2016 | 7.408 | 7.485 | 7.408 | 7.476 | 347,502 | +0.06(+0.80%) |
Dec 15, 2016 | 7.400 | 7.485 | 7.374 | 7.417 | 356,672 | -0.04(-0.57%) |
Dec 14, 2016 | 7.595 | 7.620 | 7.442 | 7.459 | 304,239 | -0.14(-1.90%) |
Dec 13, 2016 | 7.603 | 7.641 | 7.544 | 7.603 | 314,996 | +0.05(+0.67%) |
Dec 12, 2016 | 7.586 | 7.612 | 7.536 | 7.552 | 342,168 | +0.10(+1.37%) |
Dec 09, 2016 | 7.502 | 7.502 | 7.434 | 7.451 | 270,781 | +0.02(+0.23%) |
Dec 08, 2016 | 7.400 | 7.465 | 7.400 | 7.434 | 349,728 | +0.01(+0.11%) |
Dec 07, 2016 | 7.408 | 7.459 | 7.385 | 7.425 | 246,011 | +0.03(+0.46%) |
Dec 06, 2016 | 7.391 | 7.419 | 7.358 | 7.391 | 205,147 | -0.03(-0.34%) |
Dec 05, 2016 | 7.417 | 7.485 | 7.391 | 7.417 | 405,840 | +0.02(+0.23%) |
Dec 02, 2016 | 7.332 | 7.407 | 7.281 | 7.400 | 238,006 | +0.13(+1.75%) |