Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 8.150 | 8.160 | 8.020 | 8.030 | 107,234 | -0.03(-0.37%) |
Feb 27, 2017 | 8.070 | 8.140 | 8.050 | 8.060 | 296,985 | +0.10(+1.26%) |
Feb 24, 2017 | 8.000 | 8.090 | 7.500 | 7.960 | 224,613 | -0.17(-2.09%) |
Feb 23, 2017 | 8.250 | 8.290 | 8.100 | 8.130 | 596,994 | +0.13(+1.63%) |
Feb 22, 2017 | 7.920 | 8.060 | 7.880 | 8.000 | 4,545,229 | -0.20(-2.44%) |
Feb 21, 2017 | 8.170 | 8.290 | 8.070 | 8.200 | 94,974 | -0.19(-2.26%) |
Feb 17, 2017 | 8.390 | 8.390 | 8.390 | 0 | -0.11(-1.29%) | |
Feb 16, 2017 | 8.500 | 8.540 | 8.440 | 8.500 | 28,908 | +0.07(+0.83%) |
Feb 15, 2017 | 8.460 | 8.483 | 8.420 | 8.430 | 50,085 | -0.10(-1.17%) |
Feb 14, 2017 | 8.480 | 8.540 | 8.460 | 8.530 | 100,273 | -0.08(-0.93%) |
Feb 13, 2017 | 8.690 | 8.700 | 8.580 | 8.610 | 345,237 | -0.03(-0.35%) |
Feb 10, 2017 | 8.560 | 8.650 | 8.530 | 8.640 | 76,060 | -0.16(-1.82%) |
Feb 09, 2017 | 8.700 | 8.830 | 8.660 | 8.800 | 40,351 | -0.03(-0.34%) |
Feb 08, 2017 | 8.650 | 8.830 | 8.610 | 8.830 | 45,490 | +0.22(+2.56%) |
Feb 07, 2017 | 8.730 | 8.760 | 8.600 | 8.610 | 44,434 | -0.30(-3.37%) |
Feb 06, 2017 | 8.970 | 8.990 | 8.880 | 8.910 | 65,118 | -0.08(-0.89%) |
Feb 03, 2017 | 8.880 | 9.000 | 8.790 | 8.990 | 153,752 | +0.39(+4.53%) |
Feb 02, 2017 | 8.660 | 8.720 | 8.560 | 8.600 | 53,486 | +0.07(+0.82%) |
Feb 01, 2017 | 8.540 | 8.570 | 8.490 | 8.530 | 43,444 | -0.08(-0.93%) |
Jan 31, 2017 | 8.510 | 8.620 | 8.490 | 8.610 | 68,347 | +0.21(+2.50%) |
Jan 30, 2017 | 8.420 | 8.430 | 8.310 | 8.400 | 89,344 | -0.23(-2.67%) |
Jan 27, 2017 | 8.570 | 8.630 | 8.480 | 8.630 | 118,936 | -0.03(-0.35%) |
Jan 26, 2017 | 8.770 | 8.810 | 8.640 | 8.660 | 125,248 | -0.21(-2.37%) |
Jan 25, 2017 | 8.870 | 8.940 | 8.740 | 8.870 | 106,233 | -0.05(-0.56%) |
Jan 24, 2017 | 8.910 | 9.001 | 8.850 | 8.920 | 138,484 | -0.17(-1.87%) |
Jan 23, 2017 | 9.020 | 9.090 | 8.980 | 9.090 | 75,518 | +0.06(+0.66%) |
Jan 20, 2017 | 9.030 | 9.070 | 8.960 | 9.030 | 50,511 | +0.06(+0.67%) |
Jan 19, 2017 | 9.010 | 9.110 | 8.790 | 8.970 | 213,040 | +0.16(+1.82%) |
Jan 18, 2017 | 8.820 | 8.880 | 8.780 | 8.810 | 82,451 | -0.19(-2.11%) |
Jan 17, 2017 | 8.970 | 9.010 | 8.930 | 9.000 | 47,860 | -0.09(-0.99%) |
Jan 13, 2017 | 9.090 | 9.090 | 9.090 | 0 | +0.16(+1.79%) | |
Jan 12, 2017 | 8.970 | 8.970 | 8.780 | 8.930 | 186,194 | -0.17(-1.87%) |
Jan 11, 2017 | 8.900 | 9.095 | 8.860 | 9.100 | 246,033 | +0.34(+3.88%) |
Jan 10, 2017 | 8.760 | 8.830 | 8.722 | 8.760 | 844,561 | +0.00(+0.00%) |
Jan 09, 2017 | 8.760 | 8.800 | 8.710 | 8.760 | 164,588 | -0.20(-2.23%) |
Jan 06, 2017 | 8.910 | 9.050 | 8.900 | 8.960 | 68,594 | -0.09(-0.99%) |
Jan 05, 2017 | 8.980 | 9.050 | 8.930 | 9.050 | 190,690 | +0.00(+0.00%) |
Jan 04, 2017 | 8.990 | 9.060 | 8.950 | 9.050 | 55,740 | +0.09(+1.00%) |
Jan 03, 2017 | 8.910 | 8.980 | 8.870 | 8.960 | 108,466 | +0.07(+0.79%) |
Dec 30, 2016 | 8.890 | 8.890 | 8.890 | 0 | +0.01(+0.11%) | |
Dec 29, 2016 | 8.810 | 9.000 | 8.760 | 8.880 | 88,160 | +0.09(+1.02%) |
Dec 28, 2016 | 8.840 | 8.840 | 8.730 | 8.790 | 83,442 | -0.32(-3.51%) |
Dec 27, 2016 | 9.140 | 9.140 | 9.050 | 9.110 | 162,552 | +0.11(+1.22%) |
Dec 23, 2016 | 9.000 | 9.000 | 9.000 | 0 | +0.44(+5.14%) | |
Dec 22, 2016 | 8.640 | 8.680 | 8.530 | 8.560 | 703,032 | -0.25(-2.84%) |
Dec 21, 2016 | 8.700 | 8.820 | 8.600 | 8.810 | 195,821 | +0.06(+0.69%) |
Dec 20, 2016 | 8.650 | 8.780 | 8.540 | 8.750 | 525,945 | +0.18(+2.10%) |
Dec 19, 2016 | 8.730 | 8.780 | 8.360 | 8.570 | 825,208 | +0.15(+1.78%) |
Dec 16, 2016 | 8.430 | 8.520 | 8.380 | 8.420 | 117,925 | +0.14(+1.69%) |
Dec 15, 2016 | 8.310 | 8.340 | 8.230 | 8.280 | 154,136 | +0.27(+3.37%) |
Dec 14, 2016 | 8.260 | 8.260 | 8.000 | 8.010 | 154,632 | -0.19(-2.32%) |
Dec 13, 2016 | 8.130 | 8.210 | 8.130 | 8.200 | 119,376 | +0.15(+1.86%) |
Dec 12, 2016 | 8.130 | 8.150 | 7.910 | 8.050 | 89,430 | -0.10(-1.23%) |
Dec 09, 2016 | 8.030 | 8.170 | 8.010 | 8.150 | 394,805 | -0.03(-0.37%) |
Dec 08, 2016 | 8.110 | 8.190 | 8.040 | 8.180 | 95,896 | -0.07(-0.85%) |
Dec 07, 2016 | 7.980 | 8.300 | 7.980 | 8.250 | 5,469,031 | +0.50(+6.45%) |
Dec 06, 2016 | 7.570 | 7.770 | 7.530 | 7.750 | 1,323,991 | +0.22(+2.92%) |
Dec 05, 2016 | 7.420 | 7.530 | 7.420 | 7.530 | 266,418 | -0.14(-1.83%) |
Dec 02, 2016 | 7.550 | 7.690 | 7.540 | 7.670 | 106,834 | +0.22(+2.95%) |