Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 8.070 | 8.177 | 7.930 | 8.020 | 1,433,749 | -0.08(-1.02%) |
Feb 27, 2017 | 7.839 | 8.201 | 7.774 | 8.103 | 923,924 | +0.25(+3.14%) |
Feb 24, 2017 | 7.897 | 7.987 | 7.658 | 7.856 | 1,411,573 | -0.20(-2.45%) |
Feb 23, 2017 | 8.177 | 8.234 | 7.971 | 8.053 | 1,685,967 | -0.09(-1.11%) |
Feb 22, 2017 | 8.152 | 8.234 | 8.061 | 8.144 | 710,502 | -0.11(-1.30%) |
Feb 21, 2017 | 8.267 | 8.304 | 8.144 | 8.251 | 1,030,913 | +0.03(+0.40%) |
Feb 17, 2017 | 8.218 | 8.218 | 8.218 | 0 | -0.01(-0.10%) | |
Feb 16, 2017 | 8.111 | 8.234 | 8.063 | 8.226 | 987,445 | +0.12(+1.52%) |
Feb 15, 2017 | 8.226 | 8.242 | 8.019 | 8.103 | 1,030,369 | -0.13(-1.60%) |
Feb 14, 2017 | 8.119 | 8.316 | 8.086 | 8.234 | 1,625,398 | +0.07(+0.91%) |
Feb 13, 2017 | 8.177 | 8.382 | 8.086 | 8.160 | 1,614,018 | +0.06(+0.71%) |
Feb 10, 2017 | 7.782 | 8.111 | 7.749 | 8.103 | 1,392,916 | +0.39(+5.01%) |
Feb 09, 2017 | 7.535 | 7.716 | 7.465 | 7.716 | 787,872 | +0.15(+1.96%) |
Feb 08, 2017 | 7.461 | 7.580 | 7.329 | 7.568 | 1,204,744 | +0.06(+0.77%) |
Feb 07, 2017 | 7.428 | 7.593 | 7.375 | 7.510 | 711,347 | +0.08(+1.11%) |
Feb 06, 2017 | 7.469 | 7.543 | 7.379 | 7.428 | 627,194 | -0.05(-0.66%) |
Feb 03, 2017 | 7.313 | 7.514 | 7.296 | 7.477 | 673,917 | +0.06(+0.78%) |
Feb 02, 2017 | 7.321 | 7.486 | 7.305 | 7.420 | 1,056,755 | +0.09(+1.23%) |
Feb 01, 2017 | 7.255 | 7.568 | 7.231 | 7.329 | 1,310,715 | +0.07(+1.02%) |
Jan 31, 2017 | 7.634 | 7.683 | 7.173 | 7.255 | 1,479,925 | -0.41(-5.36%) |
Jan 30, 2017 | 7.889 | 7.963 | 7.658 | 7.667 | 1,114,592 | -0.37(-4.61%) |
Jan 27, 2017 | 8.292 | 8.333 | 7.996 | 8.037 | 1,170,111 | -0.11(-1.31%) |
Jan 26, 2017 | 8.226 | 8.542 | 7.913 | 8.144 | 1,956,164 | -0.61(-6.95%) |
Jan 25, 2017 | 8.785 | 8.876 | 8.489 | 8.752 | 910,049 | -0.01(-0.09%) |
Jan 24, 2017 | 8.744 | 8.917 | 8.226 | 8.761 | 1,264,791 | +0.18(+2.11%) |
Jan 23, 2017 | 8.555 | 8.613 | 8.333 | 8.580 | 984,424 | +0.11(+1.26%) |
Jan 20, 2017 | 8.950 | 8.995 | 8.135 | 8.473 | 1,778,120 | -0.51(-5.68%) |
Jan 19, 2017 | 9.164 | 9.188 | 8.884 | 8.983 | 524,086 | -0.25(-2.67%) |
Jan 18, 2017 | 9.049 | 9.312 | 8.975 | 9.230 | 601,637 | +0.13(+1.45%) |
Jan 17, 2017 | 9.287 | 9.460 | 9.003 | 9.098 | 680,032 | -0.29(-3.07%) |
Jan 13, 2017 | 9.386 | 9.386 | 9.386 | 0 | -0.06(-0.61%) | |
Jan 12, 2017 | 9.608 | 9.608 | 9.295 | 9.443 | 513,214 | -0.12(-1.20%) |
Jan 11, 2017 | 9.542 | 9.633 | 9.361 | 9.559 | 570,020 | +0.02(+0.17%) |
Jan 10, 2017 | 9.155 | 9.571 | 9.114 | 9.542 | 884,256 | +0.53(+5.94%) |
Jan 09, 2017 | 9.254 | 9.378 | 8.958 | 9.007 | 962,697 | -0.24(-2.58%) |
Jan 06, 2017 | 9.517 | 9.542 | 9.238 | 9.246 | 561,429 | -0.30(-3.19%) |
Jan 05, 2017 | 9.657 | 9.772 | 9.419 | 9.550 | 563,521 | -0.14(-1.44%) |
Jan 04, 2017 | 9.353 | 9.731 | 9.271 | 9.690 | 786,699 | +0.39(+4.25%) |
Jan 03, 2017 | 9.386 | 9.575 | 9.065 | 9.295 | 1,279,352 | -0.03(-0.35%) |
Dec 30, 2016 | 9.328 | 9.328 | 9.328 | 0 | -0.27(-2.83%) | |
Dec 29, 2016 | 9.756 | 9.814 | 9.402 | 9.600 | 720,450 | -0.16(-1.60%) |
Dec 28, 2016 | 9.649 | 9.831 | 9.624 | 9.756 | 753,854 | +0.14(+1.45%) |
Dec 27, 2016 | 9.641 | 9.797 | 9.559 | 9.616 | 624,991 | +0.02(+0.17%) |
Dec 23, 2016 | 9.600 | 9.600 | 9.600 | 0 | +0.22(+2.37%) | |
Dec 22, 2016 | 9.756 | 9.830 | 9.315 | 9.378 | 637,018 | -0.41(-4.20%) |
Dec 21, 2016 | 9.822 | 9.904 | 9.707 | 9.789 | 647,907 | +0.00(+0.00%) |
Dec 20, 2016 | 9.814 | 9.995 | 9.602 | 9.789 | 872,683 | -0.03(-0.33%) |
Dec 19, 2016 | 9.731 | 10.11 | 9.731 | 9.822 | 855,422 | +0.10(+1.02%) |
Dec 16, 2016 | 9.822 | 9.962 | 9.633 | 9.723 | 3,980,026 | -0.04(-0.42%) |
Dec 15, 2016 | 9.567 | 9.888 | 9.468 | 9.764 | 1,219,809 | +0.04(+0.42%) |
Dec 14, 2016 | 9.542 | 9.929 | 9.369 | 9.723 | 1,156,276 | +0.18(+1.90%) |
Dec 13, 2016 | 9.789 | 9.945 | 9.341 | 9.542 | 1,030,089 | -0.14(-1.44%) |
Dec 12, 2016 | 10.37 | 10.46 | 9.666 | 9.682 | 1,201,704 | -0.63(-6.14%) |
Dec 09, 2016 | 10.50 | 10.50 | 10.20 | 10.32 | 910,301 | -0.17(-1.65%) |
Dec 08, 2016 | 10.81 | 10.81 | 10.31 | 10.49 | 741,911 | -0.17(-1.62%) |
Dec 07, 2016 | 10.43 | 10.80 | 10.41 | 10.66 | 1,427,969 | +0.24(+2.29%) |
Dec 06, 2016 | 10.34 | 10.43 | 9.978 | 10.42 | 1,334,282 | +0.08(+0.80%) |
Dec 05, 2016 | 10.09 | 10.43 | 9.888 | 10.34 | 1,647,427 | +0.35(+3.46%) |
Dec 02, 2016 | 9.460 | 10.06 | 9.460 | 9.995 | 1,103,633 | +0.39(+4.02%) |