Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 8.877 | 8.897 | 8.750 | 8.807 | 51,341,280 | -0.09(-1.03%) |
Feb 27, 2017 | 8.778 | 8.912 | 8.736 | 8.898 | 59,297,992 | +0.13(+1.52%) |
Feb 24, 2017 | 8.792 | 8.792 | 8.701 | 8.764 | 58,075,096 | -0.06(-0.72%) |
Feb 23, 2017 | 8.926 | 8.937 | 8.821 | 8.828 | 31,966,228 | -0.08(-0.87%) |
Feb 22, 2017 | 8.898 | 8.972 | 8.891 | 8.905 | 35,253,040 | -0.01(-0.16%) |
Feb 21, 2017 | 8.863 | 8.940 | 8.863 | 8.919 | 41,482,300 | +0.08(+0.87%) |
Feb 17, 2017 | 8.842 | 8.842 | 8.842 | 0 | +0.03(+0.32%) | |
Feb 16, 2017 | 8.863 | 8.884 | 8.771 | 8.814 | 32,553,118 | -0.06(-0.71%) |
Feb 15, 2017 | 8.870 | 8.884 | 8.824 | 8.877 | 35,724,564 | -0.01(-0.16%) |
Feb 14, 2017 | 8.884 | 8.926 | 8.849 | 8.891 | 40,333,084 | +0.06(+0.72%) |
Feb 13, 2017 | 8.814 | 8.870 | 8.771 | 8.828 | 34,805,928 | +0.04(+0.40%) |
Feb 10, 2017 | 8.743 | 8.792 | 8.694 | 8.792 | 46,947,560 | +0.09(+1.05%) |
Feb 09, 2017 | 8.701 | 8.764 | 8.680 | 8.701 | 46,843,928 | +0.00(+0.00%) |
Feb 08, 2017 | 8.673 | 8.750 | 8.624 | 8.701 | 37,562,804 | +0.03(+0.32%) |
Feb 07, 2017 | 8.792 | 8.800 | 8.652 | 8.673 | 46,829,288 | -0.13(-1.44%) |
Feb 06, 2017 | 8.821 | 8.866 | 8.757 | 8.800 | 38,288,956 | -0.03(-0.32%) |
Feb 03, 2017 | 8.729 | 8.870 | 8.708 | 8.828 | 54,415,564 | +0.20(+2.28%) |
Feb 02, 2017 | 8.645 | 8.694 | 8.596 | 8.631 | 41,299,752 | -0.03(-0.32%) |
Feb 01, 2017 | 8.750 | 8.842 | 8.589 | 8.659 | 63,156,832 | -0.03(-0.32%) |
Jan 31, 2017 | 8.652 | 8.708 | 8.568 | 8.687 | 66,816,496 | -0.01(-0.08%) |
Jan 30, 2017 | 8.757 | 8.757 | 8.631 | 8.694 | 55,847,920 | -0.08(-0.96%) |
Jan 27, 2017 | 8.771 | 8.814 | 8.701 | 8.778 | 49,248,812 | +0.08(+0.97%) |
Jan 26, 2017 | 8.891 | 8.912 | 8.680 | 8.694 | 79,141,648 | -0.30(-3.28%) |
Jan 25, 2017 | 8.933 | 8.996 | 8.884 | 8.989 | 66,472,608 | +0.13(+1.43%) |
Jan 24, 2017 | 8.680 | 8.863 | 8.669 | 8.863 | 49,235,104 | +0.21(+2.44%) |
Jan 23, 2017 | 8.680 | 8.701 | 8.589 | 8.652 | 45,045,284 | -0.04(-0.40%) |
Jan 20, 2017 | 8.750 | 8.771 | 8.652 | 8.687 | 41,645,472 | -0.05(-0.56%) |
Jan 19, 2017 | 8.715 | 8.828 | 8.673 | 8.736 | 42,867,196 | +0.01(+0.16%) |
Jan 18, 2017 | 8.736 | 8.750 | 8.645 | 8.722 | 48,126,188 | +0.00(+0.00%) |
Jan 17, 2017 | 8.750 | 8.805 | 8.674 | 8.722 | 70,919,792 | -0.01(-0.16%) |
Jan 13, 2017 | 8.736 | 8.736 | 8.736 | 0 | +0.03(+0.32%) | |
Jan 12, 2017 | 8.757 | 8.771 | 8.542 | 8.708 | 52,741,684 | -0.06(-0.63%) |
Jan 11, 2017 | 8.791 | 8.798 | 8.653 | 8.764 | 71,862,080 | -0.12(-1.40%) |
Jan 10, 2017 | 8.784 | 9.006 | 8.757 | 8.888 | 84,759,696 | +0.15(+1.74%) |
Jan 09, 2017 | 8.847 | 8.895 | 8.736 | 8.736 | 56,991,956 | -0.09(-1.02%) |
Jan 06, 2017 | 8.854 | 8.881 | 8.743 | 8.826 | 58,286,124 | -0.01(-0.08%) |
Jan 05, 2017 | 9.137 | 9.144 | 8.736 | 8.833 | 109,316,304 | -0.28(-3.04%) |
Jan 04, 2017 | 8.833 | 9.179 | 8.812 | 9.110 | 112,231,648 | +0.40(+4.61%) |
Jan 03, 2017 | 8.439 | 8.715 | 8.390 | 8.708 | 58,556,856 | +0.32(+3.79%) |
Dec 30, 2016 | 8.390 | 8.390 | 8.390 | 0 | -0.07(-0.82%) | |
Dec 29, 2016 | 8.473 | 8.515 | 8.452 | 8.459 | 28,633,394 | -0.01(-0.16%) |
Dec 28, 2016 | 8.556 | 8.612 | 8.452 | 8.473 | 38,845,076 | -0.10(-1.13%) |
Dec 27, 2016 | 8.598 | 8.653 | 8.549 | 8.570 | 28,131,942 | -0.05(-0.56%) |
Dec 23, 2016 | 8.618 | 8.618 | 8.618 | 0 | +0.04(+0.48%) | |
Dec 22, 2016 | 8.736 | 8.743 | 8.577 | 8.577 | 39,910,940 | -0.17(-1.90%) |
Dec 21, 2016 | 8.805 | 8.833 | 8.746 | 8.743 | 26,188,940 | -0.10(-1.10%) |
Dec 20, 2016 | 8.784 | 8.867 | 8.771 | 8.840 | 25,764,272 | +0.08(+0.95%) |
Dec 19, 2016 | 8.708 | 8.850 | 8.708 | 8.757 | 33,006,166 | +0.02(+0.24%) |
Dec 16, 2016 | 8.757 | 8.784 | 8.689 | 8.736 | 40,993,752 | +0.03(+0.40%) |
Dec 15, 2016 | 8.674 | 8.798 | 8.660 | 8.701 | 34,368,240 | +0.03(+0.40%) |
Dec 14, 2016 | 8.750 | 8.847 | 8.646 | 8.667 | 61,718,808 | -0.17(-1.88%) |
Dec 13, 2016 | 8.881 | 8.909 | 8.819 | 8.833 | 56,722,448 | -0.03(-0.39%) |
Dec 12, 2016 | 9.047 | 9.061 | 8.861 | 8.867 | 57,186,496 | -0.24(-2.66%) |
Dec 09, 2016 | 8.992 | 9.130 | 8.930 | 9.110 | 65,428,380 | +0.10(+1.07%) |
Dec 08, 2016 | 9.040 | 9.096 | 8.971 | 9.013 | 59,936,576 | -0.02(-0.23%) |
Dec 07, 2016 | 8.708 | 9.096 | 8.674 | 9.033 | 84,696,296 | +0.35(+3.98%) |
Dec 06, 2016 | 8.577 | 8.708 | 8.556 | 8.688 | 34,583,756 | +0.08(+0.96%) |
Dec 05, 2016 | 8.515 | 8.646 | 8.501 | 8.605 | 52,301,576 | +0.14(+1.63%) |
Dec 02, 2016 | 8.701 | 8.701 | 8.404 | 8.466 | 55,935,288 | -0.13(-1.53%) |