Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 8.492 | 8.553 | 8.479 | 8.548 | 8,753,768 | +0.04(+0.51%) |
Feb 27, 2017 | 8.492 | 8.548 | 8.492 | 8.505 | 4,909,835 | -0.00(-0.05%) |
Feb 24, 2017 | 8.470 | 8.548 | 8.457 | 8.509 | 5,349,953 | +0.03(+0.41%) |
Feb 23, 2017 | 8.431 | 8.496 | 8.423 | 8.474 | 6,911,078 | +0.06(+0.72%) |
Feb 22, 2017 | 8.427 | 8.448 | 8.392 | 8.414 | 6,101,326 | -0.01(-0.15%) |
Feb 21, 2017 | 8.436 | 8.440 | 8.371 | 8.427 | 5,148,654 | +0.02(+0.21%) |
Feb 17, 2017 | 8.410 | 8.410 | 8.410 | 0 | +0.01(+0.15%) | |
Feb 16, 2017 | 8.319 | 8.457 | 8.319 | 8.397 | 6,577,104 | +0.06(+0.72%) |
Feb 15, 2017 | 8.328 | 8.341 | 8.267 | 8.336 | 5,074,561 | +0.01(+0.16%) |
Feb 14, 2017 | 8.379 | 8.401 | 8.272 | 8.323 | 5,173,860 | -0.05(-0.57%) |
Feb 13, 2017 | 8.276 | 8.375 | 8.267 | 8.371 | 6,303,187 | +0.10(+1.20%) |
Feb 10, 2017 | 8.237 | 8.293 | 8.237 | 8.272 | 4,526,163 | +0.03(+0.37%) |
Feb 09, 2017 | 8.280 | 8.297 | 8.233 | 8.241 | 6,652,675 | -0.03(-0.31%) |
Feb 08, 2017 | 8.241 | 8.267 | 8.207 | 8.267 | 8,071,889 | +0.06(+0.68%) |
Feb 07, 2017 | 8.285 | 8.319 | 8.211 | 8.211 | 9,950,189 | -0.07(-0.89%) |
Feb 06, 2017 | 8.181 | 8.289 | 8.177 | 8.285 | 8,880,232 | +0.11(+1.37%) |
Feb 03, 2017 | 8.177 | 8.198 | 8.112 | 8.172 | 11,578,720 | +0.05(+0.58%) |
Feb 02, 2017 | 8.013 | 8.185 | 7.982 | 8.125 | 10,245,611 | +0.12(+1.45%) |
Feb 01, 2017 | 8.047 | 8.077 | 7.941 | 8.008 | 9,260,326 | -0.05(-0.59%) |
Jan 31, 2017 | 8.172 | 8.177 | 7.982 | 8.056 | 9,332,919 | -0.11(-1.32%) |
Jan 30, 2017 | 8.121 | 8.177 | 8.112 | 8.164 | 4,875,630 | -0.00(-0.05%) |
Jan 27, 2017 | 8.159 | 8.172 | 8.113 | 8.168 | 4,530,079 | +0.03(+0.32%) |
Jan 26, 2017 | 8.159 | 8.181 | 8.129 | 8.142 | 8,474,127 | -0.03(-0.31%) |
Jan 25, 2017 | 8.223 | 8.223 | 8.142 | 8.168 | 7,909,445 | -0.04(-0.47%) |
Jan 24, 2017 | 8.185 | 8.217 | 8.138 | 8.206 | 11,698,467 | +0.04(+0.52%) |
Jan 23, 2017 | 8.104 | 8.202 | 8.089 | 8.164 | 5,396,135 | +0.06(+0.79%) |
Jan 20, 2017 | 8.108 | 8.121 | 8.069 | 8.099 | 7,470,918 | -0.02(-0.26%) |
Jan 19, 2017 | 8.121 | 8.134 | 8.104 | 8.121 | 8,312,036 | +0.00(+0.05%) |
Jan 18, 2017 | 8.108 | 8.181 | 8.104 | 8.116 | 10,904,077 | +0.01(+0.16%) |
Jan 17, 2017 | 8.065 | 8.155 | 8.065 | 8.104 | 5,578,340 | +0.05(+0.64%) |
Jan 13, 2017 | 8.052 | 8.052 | 8.052 | 0 | -0.01(-0.16%) | |
Jan 12, 2017 | 8.022 | 8.087 | 8.014 | 8.065 | 6,484,611 | +0.03(+0.32%) |
Jan 11, 2017 | 8.035 | 8.069 | 7.963 | 8.040 | 6,048,160 | +0.03(+0.32%) |
Jan 10, 2017 | 8.087 | 8.087 | 7.937 | 8.014 | 8,119,511 | -0.05(-0.64%) |
Jan 09, 2017 | 8.082 | 8.138 | 8.031 | 8.065 | 7,330,926 | +0.00(+0.00%) |
Jan 06, 2017 | 8.082 | 8.134 | 8.057 | 8.065 | 6,387,491 | -0.03(-0.37%) |
Jan 05, 2017 | 8.078 | 8.099 | 8.044 | 8.095 | 9,162,408 | +0.02(+0.21%) |
Jan 04, 2017 | 7.971 | 8.084 | 7.950 | 8.078 | 13,763,335 | +0.14(+1.78%) |
Jan 03, 2017 | 7.740 | 7.937 | 7.736 | 7.937 | 10,819,628 | +0.19(+2.43%) |
Dec 30, 2016 | 7.749 | 7.749 | 7.749 | 0 | -0.01(-0.17%) | |
Dec 29, 2016 | 7.655 | 7.785 | 7.634 | 7.762 | 7,603,232 | +0.11(+1.40%) |
Dec 28, 2016 | 7.663 | 7.676 | 7.591 | 7.655 | 7,992,253 | +0.00(+0.00%) |
Dec 27, 2016 | 7.693 | 7.714 | 7.629 | 7.655 | 5,473,749 | -0.03(-0.33%) |
Dec 23, 2016 | 7.680 | 7.680 | 7.680 | 0 | -0.01(-0.11%) | |
Dec 22, 2016 | 7.684 | 7.725 | 7.642 | 7.689 | 6,264,917 | +0.03(+0.44%) |
Dec 21, 2016 | 7.651 | 7.701 | 7.617 | 7.655 | 6,349,361 | +0.00(+0.06%) |
Dec 20, 2016 | 7.723 | 7.744 | 7.638 | 7.651 | 7,275,210 | -0.07(-0.93%) |
Dec 19, 2016 | 7.608 | 7.723 | 7.579 | 7.723 | 8,430,854 | +0.16(+2.13%) |
Dec 16, 2016 | 7.452 | 7.574 | 7.439 | 7.562 | 11,133,319 | +0.14(+1.94%) |
Dec 15, 2016 | 7.469 | 7.511 | 7.318 | 7.418 | 19,667,730 | -0.15(-2.01%) |
Dec 14, 2016 | 7.621 | 7.718 | 7.534 | 7.570 | 12,785,182 | -0.04(-0.56%) |
Dec 13, 2016 | 7.744 | 7.765 | 7.604 | 7.613 | 16,000,476 | -0.14(-1.85%) |
Dec 12, 2016 | 7.811 | 7.858 | 7.723 | 7.756 | 8,944,653 | -0.07(-0.87%) |
Dec 09, 2016 | 7.828 | 7.883 | 7.799 | 7.824 | 6,984,865 | -0.02(-0.27%) |
Dec 08, 2016 | 7.866 | 7.913 | 7.769 | 7.845 | 8,085,366 | -0.02(-0.27%) |
Dec 07, 2016 | 7.799 | 7.921 | 7.786 | 7.866 | 8,212,376 | +0.09(+1.20%) |
Dec 06, 2016 | 7.735 | 7.799 | 7.714 | 7.773 | 5,585,538 | +0.04(+0.49%) |
Dec 05, 2016 | 7.562 | 7.744 | 7.558 | 7.735 | 9,345,149 | +0.17(+2.18%) |
Dec 02, 2016 | 7.634 | 7.663 | 7.541 | 7.570 | 12,006,929 | -0.08(-1.11%) |