Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 8.530 | 8.560 | 8.460 | 8.520 | 734,953 | -0.04(-0.47%) |
Feb 27, 2017 | 8.570 | 8.590 | 8.480 | 8.560 | 425,177 | -0.01(-0.12%) |
Feb 24, 2017 | 8.550 | 8.670 | 8.460 | 8.570 | 535,710 | +0.00(+0.00%) |
Feb 23, 2017 | 8.550 | 8.570 | 8.480 | 8.570 | 507,179 | +0.03(+0.29%) |
Feb 22, 2017 | 8.510 | 8.560 | 8.450 | 8.545 | 509,773 | -0.02(-0.18%) |
Feb 21, 2017 | 8.560 | 8.600 | 8.490 | 8.560 | 539,723 | +0.04(+0.47%) |
Feb 17, 2017 | 8.520 | 8.520 | 8.520 | 0 | +0.12(+1.43%) | |
Feb 16, 2017 | 8.470 | 8.480 | 8.210 | 8.400 | 532,895 | -0.08(-0.94%) |
Feb 15, 2017 | 8.580 | 8.615 | 8.470 | 8.480 | 690,286 | -0.06(-0.76%) |
Feb 14, 2017 | 8.520 | 8.580 | 8.510 | 8.545 | 316,313 | +0.04(+0.41%) |
Feb 13, 2017 | 8.490 | 8.680 | 8.480 | 8.510 | 798,516 | +0.06(+0.71%) |
Feb 10, 2017 | 8.330 | 8.480 | 8.330 | 8.450 | 609,303 | +0.17(+2.05%) |
Feb 09, 2017 | 8.140 | 8.370 | 8.120 | 8.280 | 789,625 | +0.15(+1.85%) |
Feb 08, 2017 | 8.110 | 8.150 | 8.000 | 8.130 | 395,832 | +0.02(+0.25%) |
Feb 07, 2017 | 8.150 | 8.170 | 8.080 | 8.110 | 282,603 | -0.04(-0.49%) |
Feb 06, 2017 | 8.020 | 8.150 | 8.010 | 8.150 | 327,588 | +0.13(+1.62%) |
Feb 03, 2017 | 7.960 | 8.040 | 7.960 | 8.020 | 297,724 | +0.08(+1.07%) |
Feb 02, 2017 | 7.890 | 7.940 | 7.886 | 7.935 | 164,665 | +0.04(+0.57%) |
Feb 01, 2017 | 7.890 | 7.990 | 7.870 | 7.890 | 287,700 | +0.00(+0.00%) |
Jan 31, 2017 | 7.900 | 7.960 | 7.860 | 7.890 | 544,218 | -0.01(-0.13%) |
Jan 30, 2017 | 7.840 | 7.900 | 7.802 | 7.900 | 266,203 | +0.07(+0.89%) |
Jan 27, 2017 | 7.840 | 7.940 | 7.810 | 7.830 | 292,143 | -0.01(-0.13%) |
Jan 26, 2017 | 7.800 | 7.850 | 7.760 | 7.840 | 347,726 | +0.03(+0.38%) |
Jan 25, 2017 | 7.820 | 7.840 | 7.755 | 7.810 | 235,536 | +0.03(+0.39%) |
Jan 24, 2017 | 7.770 | 7.850 | 7.760 | 7.780 | 328,678 | +0.02(+0.26%) |
Jan 23, 2017 | 7.760 | 7.800 | 7.750 | 7.760 | 269,090 | +0.02(+0.26%) |
Jan 20, 2017 | 7.700 | 7.770 | 7.700 | 7.740 | 205,079 | +0.03(+0.39%) |
Jan 19, 2017 | 7.720 | 7.760 | 7.695 | 7.710 | 189,817 | -0.02(-0.26%) |
Jan 18, 2017 | 7.770 | 7.780 | 7.690 | 7.730 | 321,484 | -0.01(-0.13%) |
Jan 17, 2017 | 7.780 | 7.780 | 7.680 | 7.740 | 417,915 | -0.04(-0.51%) |
Jan 13, 2017 | 7.780 | 7.780 | 7.780 | 0 | -0.01(-0.13%) | |
Jan 12, 2017 | 7.820 | 7.820 | 7.720 | 7.790 | 377,182 | +0.01(+0.13%) |
Jan 11, 2017 | 7.800 | 7.820 | 7.750 | 7.780 | 381,031 | +0.01(+0.13%) |
Jan 10, 2017 | 7.750 | 7.830 | 7.710 | 7.770 | 309,864 | +0.02(+0.26%) |
Jan 09, 2017 | 7.750 | 7.810 | 7.660 | 7.750 | 370,583 | -0.01(-0.13%) |
Jan 06, 2017 | 7.790 | 7.850 | 7.755 | 7.760 | 338,237 | -0.04(-0.51%) |
Jan 05, 2017 | 7.820 | 7.890 | 7.770 | 7.800 | 402,446 | -0.04(-0.51%) |
Jan 04, 2017 | 7.800 | 7.860 | 7.765 | 7.840 | 941,074 | +0.10(+1.29%) |
Jan 03, 2017 | 7.650 | 7.810 | 7.600 | 7.740 | 468,162 | +0.08(+1.04%) |
Dec 30, 2016 | 7.660 | 7.660 | 7.660 | 0 | +0.01(+0.13%) | |
Dec 29, 2016 | 7.640 | 7.680 | 7.560 | 7.650 | 349,084 | +0.02(+0.26%) |
Dec 28, 2016 | 7.680 | 7.720 | 7.605 | 7.630 | 304,810 | -0.08(-1.04%) |
Dec 27, 2016 | 7.730 | 7.770 | 7.630 | 7.710 | 511,465 | -0.03(-0.39%) |
Dec 23, 2016 | 7.740 | 7.740 | 7.740 | 0 | -0.16(-2.03%) | |
Dec 22, 2016 | 7.900 | 7.940 | 7.830 | 7.900 | 340,177 | +0.01(+0.13%) |
Dec 21, 2016 | 7.880 | 7.970 | 7.800 | 7.890 | 432,192 | +0.01(+0.13%) |
Dec 20, 2016 | 7.730 | 7.935 | 7.600 | 7.880 | 725,573 | -0.16(-1.99%) |
Dec 19, 2016 | 7.850 | 8.040 | 7.835 | 8.040 | 647,145 | +0.21(+2.68%) |
Dec 16, 2016 | 7.820 | 7.870 | 7.800 | 7.830 | 821,789 | +0.03(+0.38%) |
Dec 15, 2016 | 7.780 | 7.850 | 7.700 | 7.800 | 953,020 | +0.01(+0.13%) |
Dec 14, 2016 | 7.840 | 7.850 | 7.715 | 7.790 | 390,407 | -0.03(-0.38%) |
Dec 13, 2016 | 7.840 | 7.910 | 7.760 | 7.820 | 373,001 | +0.05(+0.64%) |
Dec 12, 2016 | 7.760 | 7.900 | 7.750 | 7.770 | 432,535 | +0.04(+0.52%) |
Dec 09, 2016 | 7.730 | 7.790 | 7.670 | 7.730 | 354,094 | +0.00(+0.00%) |
Dec 08, 2016 | 7.700 | 7.800 | 7.680 | 7.730 | 335,346 | +0.03(+0.39%) |
Dec 07, 2016 | 7.690 | 7.750 | 7.600 | 7.700 | 322,224 | +0.03(+0.39%) |
Dec 06, 2016 | 7.590 | 7.680 | 7.570 | 7.670 | 296,242 | +0.07(+0.92%) |
Dec 05, 2016 | 7.600 | 7.640 | 7.500 | 7.600 | 442,631 | +0.12(+1.60%) |
Dec 02, 2016 | 7.540 | 7.540 | 7.350 | 7.480 | 281,495 | -0.04(-0.53%) |