Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 8.321 | 8.363 | 7.999 | 7.999 | 10,208,013 | -0.33(-3.97%) |
Feb 27, 2017 | 8.103 | 8.368 | 8.018 | 8.330 | 10,015,964 | +0.26(+3.16%) |
Feb 24, 2017 | 8.084 | 8.136 | 7.994 | 8.075 | 9,710,407 | -0.10(-1.27%) |
Feb 23, 2017 | 8.481 | 8.491 | 8.146 | 8.179 | 9,859,731 | -0.16(-1.93%) |
Feb 22, 2017 | 8.481 | 8.557 | 8.339 | 8.339 | 5,494,478 | -0.19(-2.22%) |
Feb 21, 2017 | 8.273 | 8.576 | 8.207 | 8.529 | 10,568,727 | +0.32(+3.92%) |
Feb 17, 2017 | 8.207 | 8.207 | 8.207 | 0 | -0.04(-0.46%) | |
Feb 16, 2017 | 8.434 | 8.500 | 8.198 | 8.245 | 8,891,837 | -0.22(-2.57%) |
Feb 15, 2017 | 8.491 | 8.590 | 8.443 | 8.462 | 8,474,697 | -0.09(-1.10%) |
Feb 14, 2017 | 8.529 | 8.618 | 8.415 | 8.557 | 8,269,910 | -0.04(-0.44%) |
Feb 13, 2017 | 8.633 | 8.708 | 8.462 | 8.595 | 7,865,114 | +0.05(+0.55%) |
Feb 10, 2017 | 8.529 | 8.642 | 8.519 | 8.547 | 8,459,409 | +0.09(+1.12%) |
Feb 09, 2017 | 8.226 | 8.510 | 8.131 | 8.453 | 12,035,243 | +0.23(+2.76%) |
Feb 08, 2017 | 8.321 | 8.361 | 8.198 | 8.226 | 11,400,541 | -0.08(-0.91%) |
Feb 07, 2017 | 8.538 | 8.557 | 8.283 | 8.302 | 9,738,041 | -0.17(-2.01%) |
Feb 06, 2017 | 8.699 | 8.699 | 8.396 | 8.472 | 8,012,315 | -0.25(-2.82%) |
Feb 03, 2017 | 8.784 | 8.859 | 8.670 | 8.718 | 10,863,766 | -0.04(-0.43%) |
Feb 02, 2017 | 8.661 | 8.831 | 8.651 | 8.755 | 11,799,427 | +0.12(+1.42%) |
Feb 01, 2017 | 8.841 | 8.869 | 8.633 | 8.633 | 7,420,806 | -0.12(-1.40%) |
Jan 31, 2017 | 8.812 | 8.945 | 8.746 | 8.755 | 8,357,359 | -0.04(-0.43%) |
Jan 30, 2017 | 8.784 | 8.812 | 8.651 | 8.793 | 8,678,802 | +0.00(+0.00%) |
Jan 27, 2017 | 8.746 | 8.902 | 8.614 | 8.793 | 8,688,686 | +0.12(+1.42%) |
Jan 26, 2017 | 8.907 | 8.916 | 8.585 | 8.670 | 17,319,770 | -0.30(-3.37%) |
Jan 25, 2017 | 8.784 | 8.992 | 8.566 | 8.973 | 21,084,092 | +0.32(+3.72%) |
Jan 24, 2017 | 8.406 | 8.771 | 8.406 | 8.651 | 19,472,168 | +0.30(+3.62%) |
Jan 23, 2017 | 8.358 | 8.454 | 8.150 | 8.349 | 15,988,329 | -0.01(-0.11%) |
Jan 20, 2017 | 7.942 | 8.410 | 7.857 | 8.358 | 18,913,710 | +0.51(+6.51%) |
Jan 19, 2017 | 7.886 | 7.923 | 7.791 | 7.848 | 10,576,212 | -0.01(-0.12%) |
Jan 18, 2017 | 7.819 | 7.999 | 7.772 | 7.857 | 14,165,139 | +0.02(+0.24%) |
Jan 17, 2017 | 7.488 | 7.857 | 7.460 | 7.838 | 17,435,956 | +0.30(+4.01%) |
Jan 13, 2017 | 7.536 | 7.536 | 7.536 | 0 | -0.06(-0.75%) | |
Jan 12, 2017 | 7.422 | 7.621 | 7.337 | 7.593 | 10,827,999 | +0.21(+2.82%) |
Jan 11, 2017 | 7.375 | 7.394 | 7.290 | 7.384 | 9,223,778 | +0.01(+0.13%) |
Jan 10, 2017 | 7.470 | 7.470 | 7.347 | 7.375 | 17,571,380 | -0.09(-1.14%) |
Jan 09, 2017 | 7.536 | 7.574 | 7.441 | 7.460 | 9,764,759 | -0.13(-1.74%) |
Jan 06, 2017 | 7.555 | 7.626 | 7.526 | 7.593 | 8,163,098 | +0.07(+0.88%) |
Jan 05, 2017 | 7.621 | 7.640 | 7.507 | 7.526 | 14,120,529 | +0.00(+0.00%) |
Jan 04, 2017 | 7.441 | 7.536 | 7.337 | 7.526 | 21,085,130 | +0.06(+0.76%) |
Jan 03, 2017 | 7.668 | 7.715 | 7.403 | 7.470 | 11,026,377 | -0.12(-1.62%) |
Dec 30, 2016 | 7.593 | 7.593 | 7.593 | 0 | +0.08(+1.01%) | |
Dec 29, 2016 | 7.611 | 7.668 | 7.479 | 7.517 | 7,177,832 | -0.04(-0.50%) |
Dec 28, 2016 | 7.668 | 7.696 | 7.545 | 7.555 | 5,594,460 | -0.09(-1.11%) |
Dec 27, 2016 | 7.432 | 7.640 | 7.394 | 7.640 | 8,781,250 | +0.25(+3.32%) |
Dec 23, 2016 | 7.394 | 7.394 | 7.394 | 0 | +0.05(+0.64%) | |
Dec 22, 2016 | 7.602 | 7.621 | 7.299 | 7.347 | 10,319,414 | -0.26(-3.48%) |
Dec 21, 2016 | 7.697 | 7.701 | 7.583 | 7.611 | 3,968,019 | -0.03(-0.37%) |
Dec 20, 2016 | 7.555 | 7.701 | 7.517 | 7.640 | 7,442,054 | +0.10(+1.38%) |
Dec 19, 2016 | 7.564 | 7.630 | 7.498 | 7.536 | 6,127,985 | -0.02(-0.25%) |
Dec 16, 2016 | 7.744 | 7.763 | 7.451 | 7.555 | 17,753,986 | -0.19(-2.44%) |
Dec 15, 2016 | 7.838 | 7.848 | 7.697 | 7.744 | 11,339,993 | -0.11(-1.44%) |
Dec 14, 2016 | 8.245 | 8.273 | 7.829 | 7.857 | 11,190,947 | -0.42(-5.03%) |
Dec 13, 2016 | 8.387 | 8.443 | 8.245 | 8.273 | 8,618,221 | -0.07(-0.79%) |
Dec 12, 2016 | 8.358 | 8.538 | 8.302 | 8.339 | 7,903,443 | +0.05(+0.57%) |
Dec 09, 2016 | 8.443 | 8.113 | 8.292 | 12,600,495 | -0.15(-1.79%) | |
Dec 08, 2016 | 8.122 | 8.462 | 8.103 | 8.443 | 16,848,598 | +0.39(+4.81%) |
Dec 07, 2016 | 7.819 | 8.079 | 7.791 | 8.056 | 14,139,863 | +0.29(+3.78%) |
Dec 06, 2016 | 7.659 | 7.777 | 7.526 | 7.763 | 12,664,601 | +0.16(+2.11%) |
Dec 05, 2016 | 7.470 | 7.640 | 7.413 | 7.602 | 7,463,950 | +0.20(+2.68%) |
Dec 02, 2016 | 7.318 | 7.470 | 7.309 | 7.403 | 4,722,595 | +0.09(+1.16%) |