Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 8.630 | 8.650 | 8.590 | 8.620 | 397,728 | +0.01(+0.12%) |
Feb 27, 2017 | 8.670 | 8.678 | 8.590 | 8.610 | 372,640 | -0.02(-0.23%) |
Feb 24, 2017 | 8.610 | 8.630 | 8.590 | 8.630 | 245,357 | +0.04(+0.47%) |
Feb 23, 2017 | 8.570 | 8.600 | 8.560 | 8.590 | 280,142 | +0.04(+0.47%) |
Feb 22, 2017 | 8.530 | 8.560 | 8.530 | 8.550 | 166,565 | +0.03(+0.35%) |
Feb 21, 2017 | 8.530 | 8.530 | 8.510 | 8.520 | 209,108 | +0.00(+0.00%) |
Feb 17, 2017 | 8.520 | 8.520 | 8.520 | 0 | +0.04(+0.47%) | |
Feb 16, 2017 | 8.510 | 8.520 | 8.480 | 8.480 | 196,837 | -0.03(-0.35%) |
Feb 15, 2017 | 8.500 | 8.500 | 8.480 | 8.510 | 185,024 | +0.01(+0.12%) |
Feb 14, 2017 | 8.480 | 8.500 | 8.470 | 8.500 | 224,212 | +0.03(+0.35%) |
Feb 13, 2017 | 8.490 | 8.530 | 8.460 | 8.470 | 245,491 | -0.06(-0.70%) |
Feb 10, 2017 | 8.500 | 8.530 | 8.490 | 8.530 | 314,923 | +0.04(+0.47%) |
Feb 09, 2017 | 8.520 | 8.530 | 8.470 | 8.490 | 741,150 | -0.03(-0.35%) |
Feb 08, 2017 | 8.540 | 8.540 | 8.465 | 8.520 | 576,256 | -0.01(-0.12%) |
Feb 07, 2017 | 8.550 | 8.550 | 8.480 | 8.530 | 845,012 | +0.01(+0.12%) |
Feb 06, 2017 | 8.570 | 8.574 | 8.470 | 8.520 | 630,619 | -0.05(-0.58%) |
Feb 03, 2017 | 8.570 | 8.570 | 8.530 | 8.570 | 323,237 | +0.02(+0.23%) |
Feb 02, 2017 | 8.550 | 8.570 | 8.530 | 8.550 | 262,561 | +0.04(+0.47%) |
Feb 01, 2017 | 8.550 | 8.590 | 8.510 | 8.510 | 381,852 | +0.02(+0.24%) |
Jan 31, 2017 | 8.490 | 8.570 | 8.490 | 8.490 | 284,577 | +0.00(+0.00%) |
Jan 30, 2017 | 8.500 | 8.538 | 8.480 | 8.490 | 136,407 | -0.03(-0.35%) |
Jan 27, 2017 | 8.530 | 8.560 | 8.511 | 8.520 | 205,977 | +0.02(+0.24%) |
Jan 26, 2017 | 8.520 | 8.550 | 8.500 | 8.500 | 225,021 | -0.02(-0.23%) |
Jan 25, 2017 | 8.540 | 8.540 | 8.515 | 8.520 | 325,188 | +0.02(+0.24%) |
Jan 24, 2017 | 8.470 | 8.510 | 8.460 | 8.500 | 313,348 | +0.06(+0.71%) |
Jan 23, 2017 | 8.430 | 8.460 | 8.410 | 8.440 | 159,316 | +0.03(+0.36%) |
Jan 20, 2017 | 8.420 | 8.452 | 8.410 | 8.410 | 218,791 | -0.01(-0.12%) |
Jan 19, 2017 | 8.450 | 8.470 | 8.420 | 8.420 | 261,584 | -0.03(-0.36%) |
Jan 18, 2017 | 8.490 | 8.530 | 8.450 | 8.450 | 142,487 | -0.01(-0.12%) |
Jan 17, 2017 | 8.450 | 8.495 | 8.440 | 8.460 | 310,811 | +0.01(+0.12%) |
Jan 13, 2017 | 8.450 | 8.450 | 8.450 | 0 | +0.01(+0.12%) | |
Jan 12, 2017 | 8.440 | 8.480 | 8.430 | 8.440 | 265,285 | -0.09(-1.06%) |
Jan 11, 2017 | 8.520 | 8.530 | 8.500 | 8.530 | 295,722 | +0.03(+0.35%) |
Jan 10, 2017 | 8.470 | 8.500 | 8.450 | 8.500 | 203,899 | +0.07(+0.83%) |
Jan 09, 2017 | 8.520 | 8.540 | 8.430 | 8.430 | 374,360 | -0.06(-0.71%) |
Jan 06, 2017 | 8.490 | 8.500 | 8.410 | 8.490 | 269,800 | +0.01(+0.12%) |
Jan 05, 2017 | 8.460 | 8.540 | 8.400 | 8.480 | 586,182 | -0.07(-0.82%) |
Jan 04, 2017 | 8.490 | 8.550 | 8.470 | 8.550 | 490,476 | +0.10(+1.18%) |
Jan 03, 2017 | 8.480 | 8.520 | 8.380 | 8.450 | 609,958 | -0.03(-0.35%) |
Dec 30, 2016 | 8.480 | 8.480 | 8.480 | 0 | +0.04(+0.47%) | |
Dec 29, 2016 | 8.410 | 8.465 | 8.400 | 8.440 | 543,402 | +0.03(+0.36%) |
Dec 28, 2016 | 8.320 | 8.410 | 8.320 | 8.410 | 290,479 | +0.11(+1.33%) |
Dec 27, 2016 | 8.310 | 8.340 | 8.270 | 8.300 | 222,383 | -0.01(-0.12%) |
Dec 23, 2016 | 8.310 | 8.310 | 8.310 | 0 | +0.02(+0.24%) | |
Dec 22, 2016 | 8.290 | 8.310 | 8.250 | 8.290 | 204,549 | +0.01(+0.12%) |
Dec 21, 2016 | 8.250 | 8.280 | 8.240 | 8.280 | 172,636 | +0.00(+0.00%) |
Dec 20, 2016 | 8.260 | 8.290 | 8.250 | 8.280 | 253,820 | +0.00(+0.00%) |
Dec 19, 2016 | 8.230 | 8.280 | 8.230 | 8.280 | 222,626 | +0.04(+0.49%) |
Dec 16, 2016 | 8.220 | 8.260 | 8.220 | 8.240 | 162,690 | +0.00(+0.00%) |
Dec 15, 2016 | 8.200 | 8.240 | 8.200 | 8.240 | 293,156 | +0.01(+0.12%) |
Dec 14, 2016 | 8.210 | 8.260 | 8.180 | 8.230 | 214,217 | +0.01(+0.12%) |
Dec 13, 2016 | 8.230 | 8.280 | 8.220 | 8.220 | 300,748 | -0.02(-0.24%) |
Dec 12, 2016 | 8.260 | 8.290 | 8.208 | 8.240 | 216,223 | -0.06(-0.72%) |
Dec 09, 2016 | 8.260 | 8.310 | 8.250 | 8.300 | 175,347 | +0.04(+0.48%) |
Dec 08, 2016 | 8.250 | 8.260 | 8.200 | 8.260 | 214,408 | -0.01(-0.12%) |
Dec 07, 2016 | 8.250 | 8.270 | 8.220 | 8.270 | 199,313 | +0.04(+0.49%) |
Dec 06, 2016 | 8.150 | 8.230 | 8.120 | 8.230 | 310,103 | +0.06(+0.73%) |
Dec 05, 2016 | 8.180 | 8.180 | 8.130 | 8.170 | 149,623 | +0.01(+0.12%) |
Dec 02, 2016 | 8.060 | 8.160 | 8.040 | 8.160 | 261,698 | +0.12(+1.49%) |