Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 8.336 | 8.427 | 8.048 | 8.154 | 54,084 | -0.22(-2.62%) |
Feb 27, 2017 | 8.275 | 8.570 | 8.131 | 8.374 | 128,824 | +0.04(+0.45%) |
Feb 24, 2017 | 8.396 | 8.472 | 7.556 | 8.336 | 126,355 | -0.14(-1.70%) |
Feb 23, 2017 | 8.631 | 8.631 | 8.366 | 8.480 | 47,959 | -0.12(-1.41%) |
Feb 22, 2017 | 8.752 | 8.835 | 8.534 | 8.601 | 78,266 | -0.23(-2.57%) |
Feb 21, 2017 | 8.881 | 8.881 | 8.654 | 8.828 | 51,411 | +0.03(+0.34%) |
Feb 17, 2017 | 8.798 | 8.798 | 8.798 | 0 | -0.08(-0.94%) | |
Feb 16, 2017 | 8.904 | 9.078 | 8.722 | 8.881 | 84,070 | -0.05(-0.51%) |
Feb 15, 2017 | 8.979 | 9.025 | 8.729 | 8.926 | 52,013 | +0.03(+0.34%) |
Feb 14, 2017 | 8.896 | 9.047 | 8.669 | 8.896 | 86,244 | +0.02(+0.17%) |
Feb 13, 2017 | 9.085 | 9.168 | 8.707 | 8.881 | 50,321 | -0.08(-0.85%) |
Feb 10, 2017 | 9.229 | 9.274 | 8.669 | 8.957 | 131,127 | -0.19(-2.07%) |
Feb 09, 2017 | 8.555 | 9.210 | 8.495 | 9.146 | 153,166 | +0.64(+7.47%) |
Feb 08, 2017 | 8.684 | 8.684 | 8.079 | 8.510 | 141,448 | +0.05(+0.63%) |
Feb 07, 2017 | 8.078 | 8.517 | 7.836 | 8.457 | 250,582 | +0.49(+6.18%) |
Feb 06, 2017 | 7.760 | 8.257 | 7.727 | 7.965 | 192,666 | +0.30(+3.95%) |
Feb 03, 2017 | 7.420 | 7.760 | 7.386 | 7.662 | 135,409 | +0.22(+2.95%) |
Feb 02, 2017 | 7.389 | 7.442 | 7.162 | 7.442 | 44,546 | +0.09(+1.24%) |
Feb 01, 2017 | 7.314 | 7.442 | 7.223 | 7.351 | 74,980 | +0.11(+1.57%) |
Jan 31, 2017 | 7.245 | 7.359 | 7.034 | 7.238 | 38,900 | -0.02(-0.21%) |
Jan 30, 2017 | 7.192 | 7.298 | 7.079 | 7.253 | 23,216 | -0.08(-1.03%) |
Jan 27, 2017 | 7.314 | 7.344 | 7.208 | 7.329 | 19,339 | +0.01(+0.10%) |
Jan 26, 2017 | 7.382 | 7.397 | 7.201 | 7.321 | 30,727 | -0.02(-0.21%) |
Jan 25, 2017 | 7.268 | 7.457 | 7.238 | 7.336 | 116,097 | +0.12(+1.73%) |
Jan 24, 2017 | 7.177 | 7.268 | 7.087 | 7.211 | 61,597 | +0.00(+0.05%) |
Jan 23, 2017 | 7.245 | 7.268 | 6.988 | 7.208 | 74,722 | +0.02(+0.32%) |
Jan 20, 2017 | 6.928 | 7.230 | 6.928 | 7.185 | 42,176 | +0.11(+1.61%) |
Jan 19, 2017 | 6.897 | 7.109 | 6.897 | 7.071 | 90,452 | +0.11(+1.63%) |
Jan 18, 2017 | 6.912 | 7.064 | 6.912 | 6.958 | 44,828 | -0.02(-0.22%) |
Jan 17, 2017 | 7.018 | 7.158 | 6.791 | 6.973 | 57,824 | -0.06(-0.86%) |
Jan 13, 2017 | 7.034 | 7.034 | 7.034 | 0 | +0.07(+0.98%) | |
Jan 12, 2017 | 7.109 | 7.109 | 6.734 | 6.965 | 62,716 | -0.14(-1.92%) |
Jan 11, 2017 | 7.034 | 7.253 | 6.981 | 7.102 | 100,093 | -0.01(-0.11%) |
Jan 10, 2017 | 7.261 | 7.261 | 6.897 | 7.109 | 117,591 | -0.08(-1.05%) |
Jan 09, 2017 | 7.404 | 7.412 | 7.117 | 7.185 | 57,841 | -0.15(-2.06%) |
Jan 06, 2017 | 7.336 | 7.488 | 7.102 | 7.336 | 24,415 | -0.07(-0.92%) |
Jan 05, 2017 | 7.404 | 7.473 | 7.132 | 7.404 | 63,280 | +0.02(+0.21%) |
Jan 04, 2017 | 7.230 | 7.495 | 7.041 | 7.389 | 66,556 | +0.17(+2.31%) |
Jan 03, 2017 | 7.041 | 7.298 | 6.685 | 7.223 | 45,644 | +0.23(+3.25%) |
Dec 30, 2016 | 6.996 | 6.996 | 6.996 | 0 | +0.02(+0.22%) | |
Dec 29, 2016 | 6.897 | 6.991 | 6.560 | 6.981 | 148,182 | +0.15(+2.22%) |
Dec 28, 2016 | 7.162 | 7.162 | 6.587 | 6.829 | 144,277 | -0.33(-4.65%) |
Dec 27, 2016 | 7.237 | 7.298 | 7.087 | 7.162 | 27,142 | -0.11(-1.46%) |
Dec 23, 2016 | 7.268 | 7.268 | 7.268 | 0 | +0.17(+2.45%) | |
Dec 22, 2016 | 7.283 | 7.435 | 7.003 | 7.094 | 29,250 | -0.26(-3.50%) |
Dec 21, 2016 | 7.238 | 7.351 | 7.117 | 7.351 | 60,612 | +0.17(+2.32%) |
Dec 20, 2016 | 7.223 | 7.397 | 7.018 | 7.185 | 38,116 | +0.00(+0.00%) |
Dec 19, 2016 | 7.420 | 7.420 | 7.064 | 7.185 | 196,572 | -0.30(-4.04%) |
Dec 16, 2016 | 7.079 | 7.488 | 7.071 | 7.488 | 55,065 | +0.36(+5.10%) |
Dec 15, 2016 | 7.079 | 7.238 | 7.026 | 7.124 | 16,057 | +0.01(+0.11%) |
Dec 14, 2016 | 7.261 | 7.374 | 7.003 | 7.117 | 61,087 | -0.15(-2.08%) |
Dec 13, 2016 | 7.102 | 7.480 | 7.102 | 7.268 | 101,631 | +0.14(+2.02%) |
Dec 12, 2016 | 7.079 | 7.245 | 7.079 | 7.124 | 66,840 | +0.02(+0.32%) |
Dec 09, 2016 | 7.162 | 7.170 | 6.844 | 7.102 | 76,371 | +0.04(+0.54%) |
Dec 08, 2016 | 7.109 | 7.192 | 7.026 | 7.064 | 49,335 | -0.04(-0.53%) |
Dec 07, 2016 | 7.139 | 7.155 | 6.950 | 7.102 | 67,418 | +0.08(+1.19%) |
Dec 06, 2016 | 6.965 | 7.079 | 6.806 | 7.018 | 122,290 | +0.10(+1.42%) |
Dec 05, 2016 | 7.087 | 7.192 | 6.837 | 6.920 | 78,816 | -0.12(-1.72%) |
Dec 02, 2016 | 7.003 | 7.155 | 6.831 | 7.041 | 57,425 | +0.09(+1.31%) |