Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 8.249 | 8.291 | 7.930 | 7.930 | 10,297,112 | -0.33(-3.97%) |
Feb 27, 2017 | 8.033 | 8.295 | 7.949 | 8.258 | 10,103,387 | +0.25(+3.16%) |
Feb 24, 2017 | 8.014 | 8.066 | 7.925 | 8.005 | 9,795,163 | -0.10(-1.27%) |
Feb 23, 2017 | 8.408 | 8.417 | 8.075 | 8.108 | 9,945,790 | -0.16(-1.93%) |
Feb 22, 2017 | 8.408 | 8.483 | 8.267 | 8.267 | 5,542,435 | -0.19(-2.22%) |
Feb 21, 2017 | 8.202 | 8.502 | 8.136 | 8.455 | 10,660,975 | +0.32(+3.92%) |
Feb 17, 2017 | 8.136 | 8.136 | 8.136 | 0 | -0.04(-0.46%) | |
Feb 16, 2017 | 8.361 | 8.427 | 8.127 | 8.174 | 8,969,448 | -0.22(-2.57%) |
Feb 15, 2017 | 8.417 | 8.516 | 8.370 | 8.389 | 8,548,667 | -0.09(-1.10%) |
Feb 14, 2017 | 8.455 | 8.544 | 8.342 | 8.483 | 8,342,093 | -0.04(-0.44%) |
Feb 13, 2017 | 8.558 | 8.633 | 8.389 | 8.520 | 7,933,764 | +0.05(+0.55%) |
Feb 10, 2017 | 8.455 | 8.567 | 8.445 | 8.474 | 8,533,246 | +0.09(+1.12%) |
Feb 09, 2017 | 8.155 | 8.436 | 8.061 | 8.380 | 12,140,291 | +0.22(+2.76%) |
Feb 08, 2017 | 8.249 | 8.288 | 8.127 | 8.155 | 11,500,049 | -0.07(-0.91%) |
Feb 07, 2017 | 8.464 | 8.483 | 8.211 | 8.230 | 9,823,039 | -0.17(-2.01%) |
Feb 06, 2017 | 8.623 | 8.623 | 8.324 | 8.399 | 8,082,250 | -0.24(-2.82%) |
Feb 03, 2017 | 8.708 | 8.783 | 8.595 | 8.642 | 10,958,589 | -0.04(-0.43%) |
Feb 02, 2017 | 8.586 | 8.755 | 8.577 | 8.680 | 11,902,417 | +0.12(+1.42%) |
Feb 01, 2017 | 8.764 | 8.792 | 8.558 | 8.558 | 7,485,577 | -0.12(-1.40%) |
Jan 31, 2017 | 8.736 | 8.867 | 8.670 | 8.680 | 8,430,305 | -0.04(-0.43%) |
Jan 30, 2017 | 8.708 | 8.736 | 8.577 | 8.717 | 8,754,554 | +0.00(+0.00%) |
Jan 27, 2017 | 8.670 | 8.825 | 8.539 | 8.717 | 8,764,524 | +0.12(+1.42%) |
Jan 26, 2017 | 8.830 | 8.839 | 8.511 | 8.595 | 17,470,942 | -0.30(-3.37%) |
Jan 25, 2017 | 8.708 | 8.914 | 8.492 | 8.895 | 21,268,120 | +0.32(+3.72%) |
Jan 24, 2017 | 8.333 | 8.695 | 8.333 | 8.577 | 19,642,128 | +0.30(+3.62%) |
Jan 23, 2017 | 8.286 | 8.381 | 8.080 | 8.277 | 16,127,880 | -0.01(-0.11%) |
Jan 20, 2017 | 7.874 | 8.338 | 7.789 | 8.286 | 19,078,796 | +0.51(+6.51%) |
Jan 19, 2017 | 7.817 | 7.855 | 7.724 | 7.780 | 10,668,525 | -0.01(-0.12%) |
Jan 18, 2017 | 7.752 | 7.930 | 7.705 | 7.789 | 14,288,777 | +0.02(+0.24%) |
Jan 17, 2017 | 7.424 | 7.789 | 7.396 | 7.771 | 17,588,144 | +0.30(+4.02%) |
Jan 13, 2017 | 7.471 | 7.471 | 7.471 | 0 | -0.06(-0.75%) | |
Jan 12, 2017 | 7.358 | 7.555 | 7.274 | 7.527 | 10,922,510 | +0.21(+2.82%) |
Jan 11, 2017 | 7.311 | 7.330 | 7.227 | 7.321 | 9,304,286 | +0.01(+0.13%) |
Jan 10, 2017 | 7.405 | 7.405 | 7.283 | 7.311 | 17,724,750 | -0.08(-1.14%) |
Jan 09, 2017 | 7.471 | 7.508 | 7.377 | 7.396 | 9,849,989 | -0.13(-1.74%) |
Jan 06, 2017 | 7.489 | 7.560 | 7.461 | 7.527 | 8,234,348 | +0.07(+0.88%) |
Jan 05, 2017 | 7.555 | 7.574 | 7.442 | 7.461 | 14,243,778 | +0.00(+0.00%) |
Jan 04, 2017 | 7.377 | 7.471 | 7.274 | 7.461 | 21,269,168 | +0.06(+0.76%) |
Jan 03, 2017 | 7.602 | 7.649 | 7.339 | 7.405 | 11,122,619 | -0.12(-1.62%) |
Dec 30, 2016 | 7.527 | 7.527 | 7.527 | 0 | +0.07(+1.01%) | |
Dec 29, 2016 | 7.546 | 7.602 | 7.414 | 7.452 | 7,240,482 | -0.04(-0.50%) |
Dec 28, 2016 | 7.602 | 7.630 | 7.480 | 7.489 | 5,643,290 | -0.08(-1.11%) |
Dec 27, 2016 | 7.367 | 7.574 | 7.330 | 7.574 | 8,857,896 | +0.24(+3.32%) |
Dec 23, 2016 | 7.330 | 7.330 | 7.330 | 0 | +0.05(+0.64%) | |
Dec 22, 2016 | 7.536 | 7.555 | 7.236 | 7.283 | 10,409,485 | -0.26(-3.48%) |
Dec 21, 2016 | 7.630 | 7.635 | 7.517 | 7.546 | 4,002,653 | -0.03(-0.37%) |
Dec 20, 2016 | 7.489 | 7.635 | 7.452 | 7.574 | 7,507,010 | +0.10(+1.38%) |
Dec 19, 2016 | 7.499 | 7.564 | 7.433 | 7.471 | 6,181,473 | -0.02(-0.25%) |
Dec 16, 2016 | 7.677 | 7.696 | 7.386 | 7.489 | 17,908,950 | -0.19(-2.44%) |
Dec 15, 2016 | 7.771 | 7.780 | 7.630 | 7.677 | 11,438,972 | -0.11(-1.44%) |
Dec 14, 2016 | 8.174 | 8.202 | 7.761 | 7.789 | 11,288,626 | -0.41(-5.03%) |
Dec 13, 2016 | 8.314 | 8.370 | 8.174 | 8.202 | 8,693,444 | -0.07(-0.79%) |
Dec 12, 2016 | 8.286 | 8.464 | 8.230 | 8.267 | 7,972,427 | +0.05(+0.57%) |
Dec 09, 2016 | 8.370 | 8.042 | 8.220 | 12,710,477 | -0.15(-1.79%) | |
Dec 08, 2016 | 8.052 | 8.389 | 8.033 | 8.370 | 16,995,658 | +0.38(+4.81%) |
Dec 07, 2016 | 7.752 | 8.010 | 7.724 | 7.986 | 14,263,280 | +0.29(+3.78%) |
Dec 06, 2016 | 7.592 | 7.710 | 7.461 | 7.696 | 12,775,142 | +0.16(+2.11%) |
Dec 05, 2016 | 7.405 | 7.574 | 7.349 | 7.536 | 7,529,098 | +0.20(+2.68%) |
Dec 02, 2016 | 7.255 | 7.405 | 7.246 | 7.339 | 4,763,815 | +0.08(+1.16%) |