Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 8.408 | 8.450 | 8.408 | 8.429 | 365,455 | +0.02(+0.25%) |
Feb 27, 2017 | 8.408 | 8.408 | 8.392 | 8.408 | 307,099 | +0.01(+0.13%) |
Feb 24, 2017 | 8.381 | 8.397 | 8.365 | 8.397 | 278,396 | +0.00(+0.00%) |
Feb 23, 2017 | 8.371 | 8.397 | 8.355 | 8.397 | 388,485 | +0.04(+0.44%) |
Feb 22, 2017 | 8.334 | 8.397 | 8.334 | 8.360 | 301,968 | +0.02(+0.19%) |
Feb 21, 2017 | 8.355 | 8.387 | 8.307 | 8.344 | 236,477 | +0.02(+0.27%) |
Feb 17, 2017 | 8.322 | 8.322 | 8.322 | 0 | +0.03(+0.38%) | |
Feb 16, 2017 | 8.327 | 8.332 | 8.280 | 8.290 | 310,292 | -0.01(-0.06%) |
Feb 15, 2017 | 8.264 | 8.296 | 8.247 | 8.296 | 442,420 | +0.04(+0.51%) |
Feb 14, 2017 | 8.259 | 8.275 | 8.222 | 8.254 | 373,235 | +0.01(+0.06%) |
Feb 13, 2017 | 8.301 | 8.301 | 8.233 | 8.248 | 283,995 | -0.02(-0.19%) |
Feb 10, 2017 | 8.301 | 8.306 | 8.233 | 8.264 | 294,281 | +0.01(+0.13%) |
Feb 09, 2017 | 8.254 | 8.280 | 8.237 | 8.254 | 157,634 | +0.00(+0.00%) |
Feb 08, 2017 | 8.243 | 8.254 | 8.214 | 8.254 | 172,747 | +0.03(+0.32%) |
Feb 07, 2017 | 8.233 | 8.238 | 8.212 | 8.227 | 168,443 | +0.03(+0.32%) |
Feb 06, 2017 | 8.227 | 8.248 | 8.191 | 8.201 | 111,120 | -0.02(-0.26%) |
Feb 03, 2017 | 8.212 | 8.254 | 8.196 | 8.222 | 134,517 | +0.03(+0.38%) |
Feb 02, 2017 | 8.264 | 8.285 | 8.165 | 8.191 | 200,652 | -0.06(-0.70%) |
Feb 01, 2017 | 8.227 | 8.254 | 8.227 | 8.248 | 336,020 | +0.04(+0.51%) |
Jan 31, 2017 | 8.159 | 8.207 | 8.152 | 8.207 | 132,368 | +0.05(+0.58%) |
Jan 30, 2017 | 8.144 | 8.170 | 8.117 | 8.159 | 164,032 | +0.00(+0.00%) |
Jan 27, 2017 | 8.170 | 8.170 | 8.138 | 8.159 | 197,427 | +0.01(+0.06%) |
Jan 26, 2017 | 8.165 | 8.165 | 8.117 | 8.154 | 313,817 | +0.03(+0.32%) |
Jan 25, 2017 | 8.123 | 8.180 | 8.123 | 8.128 | 199,506 | +0.04(+0.52%) |
Jan 24, 2017 | 8.107 | 8.107 | 8.039 | 8.086 | 297,056 | +0.03(+0.33%) |
Jan 23, 2017 | 8.086 | 8.091 | 8.054 | 8.060 | 298,406 | +0.02(+0.20%) |
Jan 20, 2017 | 8.060 | 8.091 | 8.023 | 8.044 | 117,830 | +0.01(+0.13%) |
Jan 19, 2017 | 8.007 | 8.033 | 7.997 | 8.033 | 191,418 | +0.04(+0.48%) |
Jan 18, 2017 | 7.995 | 8.011 | 7.985 | 7.995 | 138,560 | +0.01(+0.13%) |
Jan 17, 2017 | 7.980 | 7.990 | 7.959 | 7.985 | 258,725 | +0.01(+0.13%) |
Jan 13, 2017 | 7.975 | 7.975 | 7.975 | 0 | +0.03(+0.39%) | |
Jan 12, 2017 | 7.980 | 7.980 | 7.938 | 7.943 | 161,366 | -0.01(-0.13%) |
Jan 11, 2017 | 7.933 | 7.995 | 7.923 | 7.954 | 197,985 | +0.03(+0.33%) |
Jan 10, 2017 | 7.938 | 7.949 | 7.917 | 7.928 | 181,060 | +0.02(+0.26%) |
Jan 09, 2017 | 7.995 | 8.006 | 7.902 | 7.907 | 228,476 | -0.09(-1.11%) |
Jan 06, 2017 | 7.943 | 8.006 | 7.938 | 7.995 | 206,586 | +0.08(+1.05%) |
Jan 05, 2017 | 7.896 | 7.943 | 7.891 | 7.912 | 154,184 | -0.06(-0.72%) |
Jan 04, 2017 | 7.943 | 7.975 | 7.943 | 7.969 | 169,796 | +0.07(+0.92%) |
Jan 03, 2017 | 7.881 | 7.907 | 7.881 | 7.896 | 130,681 | +0.04(+0.53%) |
Dec 30, 2016 | 7.855 | 7.855 | 7.855 | 0 | +0.01(+0.07%) | |
Dec 29, 2016 | 7.886 | 7.887 | 7.844 | 7.850 | 122,038 | -0.01(-0.13%) |
Dec 28, 2016 | 7.886 | 7.907 | 7.829 | 7.860 | 184,433 | +0.01(+0.07%) |
Dec 27, 2016 | 7.907 | 7.917 | 7.834 | 7.855 | 166,734 | -0.01(-0.13%) |
Dec 23, 2016 | 7.865 | 7.865 | 7.865 | 0 | +0.03(+0.40%) | |
Dec 22, 2016 | 7.834 | 7.850 | 7.814 | 7.834 | 261,297 | +0.04(+0.53%) |
Dec 21, 2016 | 7.787 | 7.813 | 7.779 | 7.792 | 229,267 | +0.01(+0.13%) |
Dec 20, 2016 | 7.798 | 7.798 | 7.769 | 7.782 | 281,481 | +0.03(+0.42%) |
Dec 19, 2016 | 7.739 | 7.791 | 7.718 | 7.749 | 602,445 | +0.01(+0.13%) |
Dec 16, 2016 | 7.744 | 7.760 | 7.729 | 7.739 | 125,121 | +0.03(+0.34%) |
Dec 15, 2016 | 7.729 | 7.775 | 7.713 | 7.713 | 180,615 | +0.00(+0.00%) |
Dec 14, 2016 | 7.708 | 7.760 | 7.708 | 7.713 | 121,493 | -0.01(-0.13%) |
Dec 13, 2016 | 7.723 | 7.734 | 7.718 | 7.723 | 232,920 | +0.02(+0.27%) |
Dec 12, 2016 | 7.672 | 7.739 | 7.672 | 7.703 | 243,898 | +0.04(+0.47%) |
Dec 09, 2016 | 7.677 | 7.698 | 7.656 | 7.667 | 113,215 | +0.01(+0.14%) |
Dec 08, 2016 | 7.682 | 7.718 | 7.651 | 7.656 | 194,537 | -0.04(-0.47%) |
Dec 07, 2016 | 7.656 | 7.734 | 7.646 | 7.692 | 428,073 | +0.06(+0.75%) |
Dec 06, 2016 | 7.604 | 7.636 | 7.589 | 7.636 | 441,950 | +0.04(+0.48%) |
Dec 05, 2016 | 7.625 | 7.625 | 7.599 | 7.599 | 195,908 | -0.03(-0.41%) |
Dec 02, 2016 | 7.620 | 7.630 | 7.610 | 7.630 | 150,330 | +0.02(+0.27%) |