Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 8.969 | 8.969 | 8.913 | 8.951 | 188,131 | -0.04(-0.42%) |
Feb 27, 2017 | 9.026 | 9.026 | 8.936 | 8.988 | 134,991 | -0.02(-0.21%) |
Feb 24, 2017 | 8.993 | 9.021 | 8.913 | 9.007 | 162,031 | -0.01(-0.10%) |
Feb 23, 2017 | 9.016 | 9.040 | 8.985 | 9.016 | 88,899 | +0.01(+0.16%) |
Feb 22, 2017 | 8.969 | 9.007 | 8.965 | 9.002 | 82,809 | +0.02(+0.21%) |
Feb 21, 2017 | 8.983 | 8.993 | 8.965 | 8.983 | 93,907 | +0.01(+0.10%) |
Feb 17, 2017 | 8.974 | 8.974 | 8.974 | 0 | +0.05(+0.58%) | |
Feb 16, 2017 | 8.961 | 8.974 | 8.918 | 8.923 | 134,238 | -0.04(-0.42%) |
Feb 15, 2017 | 8.927 | 8.969 | 8.894 | 8.960 | 124,198 | +0.04(+0.47%) |
Feb 14, 2017 | 8.876 | 8.918 | 8.866 | 8.918 | 84,406 | +0.05(+0.58%) |
Feb 13, 2017 | 9.035 | 9.035 | 8.846 | 8.866 | 125,954 | +0.04(+0.43%) |
Feb 10, 2017 | 8.777 | 8.852 | 8.767 | 8.829 | 88,283 | +0.06(+0.72%) |
Feb 09, 2017 | 8.782 | 8.801 | 8.749 | 8.765 | 112,277 | -0.02(-0.24%) |
Feb 08, 2017 | 8.777 | 8.786 | 8.694 | 8.786 | 89,816 | +0.00(+0.05%) |
Feb 07, 2017 | 8.786 | 8.786 | 8.744 | 8.782 | 70,309 | -0.00(-0.05%) |
Feb 06, 2017 | 8.702 | 8.786 | 8.688 | 8.786 | 188,003 | +0.07(+0.75%) |
Feb 03, 2017 | 8.632 | 8.758 | 8.627 | 8.721 | 177,560 | +0.11(+1.31%) |
Feb 02, 2017 | 8.627 | 8.632 | 8.594 | 8.608 | 70,827 | -0.02(-0.22%) |
Feb 01, 2017 | 8.599 | 8.641 | 8.568 | 8.627 | 246,940 | +0.09(+1.10%) |
Jan 31, 2017 | 8.603 | 8.603 | 8.524 | 8.533 | 121,491 | -0.07(-0.82%) |
Jan 30, 2017 | 8.627 | 8.627 | 8.543 | 8.604 | 113,887 | -0.04(-0.41%) |
Jan 27, 2017 | 8.655 | 8.655 | 8.596 | 8.639 | 94,130 | +0.00(+0.03%) |
Jan 26, 2017 | 8.669 | 8.669 | 8.623 | 8.636 | 232,080 | -0.01(-0.16%) |
Jan 25, 2017 | 8.702 | 8.702 | 8.617 | 8.650 | 156,923 | +0.02(+0.22%) |
Jan 24, 2017 | 8.622 | 8.655 | 8.611 | 8.632 | 152,217 | +0.02(+0.22%) |
Jan 23, 2017 | 8.594 | 8.627 | 8.594 | 8.613 | 98,080 | +0.01(+0.16%) |
Jan 20, 2017 | 8.604 | 8.617 | 8.580 | 8.599 | 74,093 | +0.02(+0.22%) |
Jan 19, 2017 | 8.636 | 8.636 | 8.575 | 8.580 | 85,968 | -0.06(-0.65%) |
Jan 18, 2017 | 8.608 | 8.636 | 8.585 | 8.636 | 119,124 | +0.00(+0.05%) |
Jan 17, 2017 | 8.632 | 8.664 | 8.599 | 8.632 | 222,867 | +0.00(+0.00%) |
Jan 13, 2017 | 8.632 | 8.632 | 8.632 | 0 | +0.04(+0.44%) | |
Jan 12, 2017 | 8.636 | 8.636 | 8.584 | 8.594 | 109,086 | -0.04(-0.49%) |
Jan 11, 2017 | 8.613 | 8.646 | 8.561 | 8.636 | 144,594 | +0.04(+0.44%) |
Jan 10, 2017 | 8.589 | 8.608 | 8.561 | 8.599 | 139,923 | +0.01(+0.11%) |
Jan 09, 2017 | 8.655 | 8.655 | 8.589 | 8.589 | 114,264 | -0.05(-0.60%) |
Jan 06, 2017 | 8.636 | 8.677 | 8.636 | 8.641 | 134,106 | -0.00(-0.05%) |
Jan 05, 2017 | 8.693 | 8.744 | 8.608 | 8.646 | 175,757 | -0.02(-0.22%) |
Jan 04, 2017 | 8.533 | 8.665 | 8.533 | 8.665 | 250,298 | +0.15(+1.76%) |
Jan 03, 2017 | 8.491 | 8.514 | 8.449 | 8.514 | 144,474 | +0.07(+0.80%) |
Dec 30, 2016 | 8.447 | 8.447 | 8.447 | 0 | -0.02(-0.24%) | |
Dec 29, 2016 | 8.374 | 8.467 | 8.374 | 8.467 | 102,870 | +0.08(+1.01%) |
Dec 28, 2016 | 8.618 | 8.618 | 8.364 | 8.383 | 92,984 | -0.05(-0.58%) |
Dec 27, 2016 | 8.414 | 8.437 | 8.396 | 8.432 | 103,369 | +0.03(+0.38%) |
Dec 23, 2016 | 8.400 | 8.400 | 8.400 | 0 | -0.01(-0.11%) | |
Dec 22, 2016 | 8.432 | 8.432 | 8.370 | 8.409 | 102,230 | -0.01(-0.11%) |
Dec 21, 2016 | 8.396 | 8.437 | 8.391 | 8.418 | 99,378 | +0.03(+0.38%) |
Dec 20, 2016 | 8.382 | 8.408 | 8.368 | 8.386 | 217,555 | +0.04(+0.44%) |
Dec 19, 2016 | 8.382 | 8.389 | 8.267 | 8.350 | 184,759 | +0.04(+0.50%) |
Dec 16, 2016 | 8.281 | 8.326 | 8.248 | 8.308 | 65,255 | +0.06(+0.67%) |
Dec 15, 2016 | 8.290 | 8.336 | 8.253 | 8.253 | 275,603 | -0.05(-0.55%) |
Dec 14, 2016 | 8.354 | 8.368 | 8.299 | 8.299 | 281,471 | -0.06(-0.72%) |
Dec 13, 2016 | 8.400 | 8.414 | 8.331 | 8.359 | 100,653 | -0.01(-0.16%) |
Dec 12, 2016 | 8.386 | 8.391 | 8.359 | 8.373 | 252,244 | -0.00(-0.05%) |
Dec 09, 2016 | 8.340 | 8.381 | 8.295 | 8.377 | 180,585 | +0.04(+0.50%) |
Dec 08, 2016 | 8.304 | 8.340 | 8.262 | 8.336 | 100,533 | +0.06(+0.72%) |
Dec 07, 2016 | 8.271 | 8.302 | 8.230 | 8.276 | 1,012,801 | +0.03(+0.33%) |
Dec 06, 2016 | 8.235 | 8.267 | 8.212 | 8.248 | 53,084 | +0.02(+0.22%) |
Dec 05, 2016 | 8.216 | 8.231 | 8.213 | 8.230 | 98,778 | +0.05(+0.62%) |
Dec 02, 2016 | 8.189 | 8.207 | 8.166 | 8.179 | 68,459 | -0.04(-0.50%) |