Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 8.140 | 8.205 | 8.120 | 8.150 | 41,592 | -0.04(-0.43%) |
Feb 27, 2017 | 8.145 | 8.230 | 8.120 | 8.185 | 44,733 | +0.15(+1.83%) |
Feb 24, 2017 | 8.070 | 8.090 | 8.027 | 8.038 | 47,962 | -0.21(-2.57%) |
Feb 23, 2017 | 8.320 | 8.320 | 8.230 | 8.250 | 55,012 | -0.17(-2.02%) |
Feb 22, 2017 | 8.290 | 8.430 | 8.275 | 8.420 | 77,636 | -0.02(-0.24%) |
Feb 21, 2017 | 8.450 | 8.470 | 8.380 | 8.440 | 66,092 | -0.13(-1.52%) |
Feb 17, 2017 | 8.570 | 8.570 | 8.570 | 0 | -0.17(-1.95%) | |
Feb 16, 2017 | 8.770 | 8.793 | 8.730 | 8.740 | 179,799 | +0.04(+0.46%) |
Feb 15, 2017 | 8.630 | 8.720 | 8.630 | 8.700 | 57,985 | +0.08(+0.93%) |
Feb 14, 2017 | 8.679 | 8.680 | 8.580 | 8.620 | 93,313 | -0.04(-0.46%) |
Feb 13, 2017 | 8.650 | 8.720 | 8.640 | 8.660 | 549,637 | +0.09(+1.06%) |
Feb 10, 2017 | 8.470 | 8.570 | 8.470 | 8.569 | 580,047 | +0.29(+3.55%) |
Feb 09, 2017 | 8.230 | 8.300 | 8.190 | 8.275 | 166,887 | +0.27(+3.31%) |
Feb 08, 2017 | 7.979 | 8.044 | 7.930 | 8.010 | 159,552 | -0.35(-4.13%) |
Feb 07, 2017 | 8.400 | 8.400 | 8.330 | 8.355 | 77,486 | -0.07(-0.89%) |
Feb 06, 2017 | 8.410 | 8.470 | 8.390 | 8.430 | 42,494 | +0.08(+0.96%) |
Feb 03, 2017 | 8.270 | 8.380 | 8.240 | 8.350 | 45,032 | +0.08(+0.97%) |
Feb 02, 2017 | 8.330 | 8.330 | 8.250 | 8.270 | 142,419 | -0.25(-2.93%) |
Feb 01, 2017 | 8.530 | 8.530 | 8.470 | 8.520 | 122,007 | +0.12(+1.49%) |
Jan 31, 2017 | 8.450 | 8.480 | 8.360 | 8.395 | 193,266 | +0.06(+0.78%) |
Jan 30, 2017 | 8.290 | 8.360 | 8.280 | 8.330 | 79,928 | -0.03(-0.30%) |
Jan 27, 2017 | 8.380 | 8.380 | 8.320 | 8.355 | 150,518 | -0.17(-2.05%) |
Jan 26, 2017 | 8.525 | 8.550 | 8.490 | 8.530 | 166,651 | -0.06(-0.70%) |
Jan 25, 2017 | 8.510 | 8.590 | 8.510 | 8.590 | 105,135 | +0.25(+3.00%) |
Jan 24, 2017 | 8.320 | 8.352 | 8.275 | 8.340 | 58,164 | +0.01(+0.12%) |
Jan 23, 2017 | 8.330 | 8.340 | 8.290 | 8.330 | 65,518 | +0.01(+0.12%) |
Jan 20, 2017 | 8.300 | 8.332 | 8.270 | 8.320 | 39,808 | +0.01(+0.12%) |
Jan 19, 2017 | 8.320 | 8.350 | 8.250 | 8.310 | 44,418 | +0.08(+0.97%) |
Jan 18, 2017 | 8.350 | 8.350 | 8.120 | 8.230 | 96,564 | -0.38(-4.41%) |
Jan 17, 2017 | 8.600 | 8.620 | 8.590 | 8.610 | 84,412 | +0.02(+0.23%) |
Jan 13, 2017 | 8.590 | 8.590 | 8.590 | 0 | -0.03(-0.35%) | |
Jan 12, 2017 | 8.630 | 8.664 | 8.580 | 8.620 | 39,942 | +0.20(+2.38%) |
Jan 11, 2017 | 8.270 | 8.456 | 8.270 | 8.420 | 62,927 | +0.12(+1.45%) |
Jan 10, 2017 | 8.400 | 8.410 | 8.290 | 8.300 | 59,269 | -0.24(-2.81%) |
Jan 09, 2017 | 8.610 | 8.610 | 8.483 | 8.540 | 644,456 | -0.09(-1.04%) |
Jan 06, 2017 | 8.592 | 8.670 | 8.590 | 8.630 | 1,051,875 | +0.13(+1.53%) |
Jan 05, 2017 | 8.390 | 8.510 | 8.370 | 8.500 | 262,563 | +0.29(+3.53%) |
Jan 04, 2017 | 8.140 | 8.220 | 8.090 | 8.210 | 118,046 | -0.02(-0.24%) |
Jan 03, 2017 | 8.090 | 8.235 | 8.090 | 8.230 | 238,330 | +0.23(+2.88%) |
Dec 30, 2016 | 8.000 | 8.000 | 8.000 | 0 | -0.05(-0.62%) | |
Dec 29, 2016 | 7.992 | 8.070 | 7.992 | 8.050 | 44,807 | +0.10(+1.26%) |
Dec 28, 2016 | 7.960 | 7.990 | 7.900 | 7.950 | 58,746 | -0.04(-0.50%) |
Dec 27, 2016 | 7.970 | 8.000 | 7.950 | 7.990 | 132,727 | -0.04(-0.56%) |
Dec 23, 2016 | 8.035 | 8.035 | 8.035 | 0 | +0.01(+0.06%) | |
Dec 22, 2016 | 8.010 | 8.140 | 7.990 | 8.030 | 42,134 | +0.06(+0.75%) |
Dec 21, 2016 | 7.940 | 8.000 | 7.930 | 7.970 | 40,373 | +0.00(+0.00%) |
Dec 20, 2016 | 7.910 | 8.010 | 7.890 | 7.970 | 93,356 | -0.02(-0.25%) |
Dec 19, 2016 | 8.070 | 8.070 | 7.970 | 7.990 | 335,495 | -0.10(-1.18%) |
Dec 16, 2016 | 7.990 | 8.130 | 7.950 | 8.085 | 294,860 | -0.05(-0.61%) |
Dec 15, 2016 | 8.020 | 8.160 | 8.020 | 8.135 | 84,358 | +0.19(+2.46%) |
Dec 14, 2016 | 7.960 | 8.072 | 7.940 | 7.940 | 448,410 | +0.17(+2.24%) |
Dec 13, 2016 | 7.800 | 7.810 | 7.740 | 7.766 | 299,337 | +0.32(+4.24%) |
Dec 12, 2016 | 7.510 | 7.510 | 7.408 | 7.450 | 169,921 | -0.12(-1.59%) |
Dec 09, 2016 | 7.370 | 7.570 | 7.360 | 7.570 | 37,994 | -0.00(-0.07%) |
Dec 08, 2016 | 7.780 | 7.780 | 7.540 | 7.575 | 59,732 | +0.21(+2.78%) |
Dec 07, 2016 | 7.300 | 7.390 | 7.290 | 7.370 | 85,248 | +0.09(+1.24%) |
Dec 06, 2016 | 7.230 | 7.300 | 7.230 | 7.280 | 265,157 | -0.08(-1.02%) |
Dec 05, 2016 | 7.250 | 7.370 | 7.250 | 7.355 | 668,392 | +0.22(+3.01%) |
Dec 02, 2016 | 7.048 | 7.160 | 7.040 | 7.140 | 880,132 | +0.10(+1.49%) |