Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 8.475 | 8.518 | 8.475 | 8.497 | 362,541 | +0.02(+0.25%) |
Feb 27, 2017 | 8.475 | 8.475 | 8.459 | 8.475 | 304,650 | +0.01(+0.13%) |
Feb 24, 2017 | 8.449 | 8.465 | 8.433 | 8.465 | 276,176 | +0.00(+0.00%) |
Feb 23, 2017 | 8.438 | 8.465 | 8.422 | 8.465 | 385,387 | +0.04(+0.44%) |
Feb 22, 2017 | 8.401 | 8.465 | 8.401 | 8.427 | 299,560 | +0.02(+0.19%) |
Feb 21, 2017 | 8.422 | 8.454 | 8.374 | 8.411 | 234,591 | +0.02(+0.27%) |
Feb 17, 2017 | 8.389 | 8.389 | 8.389 | 0 | +0.03(+0.38%) | |
Feb 16, 2017 | 8.394 | 8.399 | 8.347 | 8.357 | 307,818 | -0.01(-0.06%) |
Feb 15, 2017 | 8.331 | 8.362 | 8.313 | 8.362 | 438,892 | +0.04(+0.51%) |
Feb 14, 2017 | 8.325 | 8.341 | 8.288 | 8.320 | 370,259 | +0.01(+0.06%) |
Feb 13, 2017 | 8.368 | 8.368 | 8.299 | 8.315 | 281,730 | -0.02(-0.19%) |
Feb 10, 2017 | 8.368 | 8.373 | 8.299 | 8.331 | 291,934 | +0.01(+0.13%) |
Feb 09, 2017 | 8.320 | 8.347 | 8.303 | 8.320 | 156,377 | +0.00(+0.00%) |
Feb 08, 2017 | 8.309 | 8.320 | 8.280 | 8.320 | 171,369 | +0.03(+0.32%) |
Feb 07, 2017 | 8.299 | 8.304 | 8.278 | 8.294 | 167,099 | +0.03(+0.32%) |
Feb 06, 2017 | 8.294 | 8.315 | 8.257 | 8.267 | 110,233 | -0.02(-0.26%) |
Feb 03, 2017 | 8.278 | 8.320 | 8.262 | 8.288 | 133,444 | +0.03(+0.38%) |
Feb 02, 2017 | 8.331 | 8.352 | 8.230 | 8.257 | 199,052 | -0.06(-0.70%) |
Feb 01, 2017 | 8.294 | 8.320 | 8.294 | 8.315 | 333,340 | +0.04(+0.51%) |
Jan 31, 2017 | 8.225 | 8.273 | 8.218 | 8.273 | 131,312 | +0.05(+0.58%) |
Jan 30, 2017 | 8.209 | 8.236 | 8.183 | 8.225 | 162,724 | +0.00(+0.00%) |
Jan 27, 2017 | 8.236 | 8.236 | 8.204 | 8.225 | 195,853 | +0.01(+0.06%) |
Jan 26, 2017 | 8.230 | 8.230 | 8.183 | 8.220 | 311,314 | +0.03(+0.32%) |
Jan 25, 2017 | 8.188 | 8.246 | 8.188 | 8.193 | 197,915 | +0.04(+0.52%) |
Jan 24, 2017 | 8.172 | 8.172 | 8.103 | 8.151 | 294,687 | +0.03(+0.33%) |
Jan 23, 2017 | 8.151 | 8.156 | 8.119 | 8.124 | 296,026 | +0.02(+0.20%) |
Jan 20, 2017 | 8.124 | 8.156 | 8.087 | 8.109 | 116,891 | +0.01(+0.13%) |
Jan 19, 2017 | 8.072 | 8.098 | 8.061 | 8.098 | 189,892 | +0.04(+0.48%) |
Jan 18, 2017 | 8.060 | 8.075 | 8.049 | 8.060 | 137,455 | +0.01(+0.13%) |
Jan 17, 2017 | 8.044 | 8.054 | 8.023 | 8.049 | 256,661 | +0.01(+0.13%) |
Jan 13, 2017 | 8.039 | 8.039 | 8.039 | 0 | +0.03(+0.39%) | |
Jan 12, 2017 | 8.044 | 8.044 | 8.002 | 8.007 | 160,079 | -0.01(-0.13%) |
Jan 11, 2017 | 7.997 | 8.060 | 7.986 | 8.018 | 196,406 | +0.03(+0.33%) |
Jan 10, 2017 | 8.002 | 8.012 | 7.981 | 7.991 | 179,616 | +0.02(+0.26%) |
Jan 09, 2017 | 8.060 | 8.070 | 7.965 | 7.970 | 226,654 | -0.09(-1.11%) |
Jan 06, 2017 | 8.007 | 8.070 | 8.001 | 8.060 | 204,938 | +0.08(+1.05%) |
Jan 05, 2017 | 7.960 | 8.007 | 7.955 | 7.976 | 152,954 | -0.06(-0.72%) |
Jan 04, 2017 | 8.007 | 8.039 | 8.007 | 8.033 | 168,442 | +0.07(+0.92%) |
Jan 03, 2017 | 7.944 | 7.970 | 7.944 | 7.960 | 129,639 | +0.04(+0.53%) |
Dec 30, 2016 | 7.918 | 7.918 | 7.918 | 0 | +0.01(+0.07%) | |
Dec 29, 2016 | 7.949 | 7.951 | 7.907 | 7.913 | 121,065 | -0.01(-0.13%) |
Dec 28, 2016 | 7.949 | 7.970 | 7.892 | 7.923 | 182,962 | +0.01(+0.07%) |
Dec 27, 2016 | 7.970 | 7.981 | 7.897 | 7.918 | 165,404 | -0.01(-0.13%) |
Dec 23, 2016 | 7.928 | 7.928 | 7.928 | 0 | +0.03(+0.40%) | |
Dec 22, 2016 | 7.897 | 7.913 | 7.876 | 7.897 | 259,214 | +0.04(+0.53%) |
Dec 21, 2016 | 7.850 | 7.876 | 7.842 | 7.855 | 227,438 | +0.01(+0.13%) |
Dec 20, 2016 | 7.860 | 7.860 | 7.832 | 7.844 | 279,236 | +0.03(+0.42%) |
Dec 19, 2016 | 7.801 | 7.853 | 7.780 | 7.812 | 597,641 | +0.01(+0.13%) |
Dec 16, 2016 | 7.806 | 7.822 | 7.791 | 7.801 | 124,123 | +0.03(+0.34%) |
Dec 15, 2016 | 7.791 | 7.838 | 7.775 | 7.775 | 179,175 | +0.00(+0.00%) |
Dec 14, 2016 | 7.770 | 7.822 | 7.770 | 7.775 | 120,524 | -0.01(-0.13%) |
Dec 13, 2016 | 7.786 | 7.796 | 7.780 | 7.786 | 231,063 | +0.02(+0.27%) |
Dec 12, 2016 | 7.733 | 7.801 | 7.733 | 7.765 | 241,953 | +0.04(+0.47%) |
Dec 09, 2016 | 7.739 | 7.760 | 7.718 | 7.728 | 112,312 | +0.01(+0.14%) |
Dec 08, 2016 | 7.744 | 7.780 | 7.713 | 7.718 | 192,986 | -0.04(-0.47%) |
Dec 07, 2016 | 7.718 | 7.796 | 7.707 | 7.754 | 424,659 | +0.06(+0.75%) |
Dec 06, 2016 | 7.666 | 7.697 | 7.650 | 7.697 | 438,426 | +0.04(+0.48%) |
Dec 05, 2016 | 7.686 | 7.686 | 7.660 | 7.660 | 194,346 | -0.03(-0.41%) |
Dec 02, 2016 | 7.681 | 7.692 | 7.671 | 7.692 | 149,131 | +0.02(+0.27%) |