Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 8.404 | 8.460 | 8.205 | 8.261 | 63,164 | -0.15(-1.80%) |
Feb 27, 2017 | 8.644 | 8.764 | 8.365 | 8.412 | 143,314 | -0.16(-1.86%) |
Feb 24, 2017 | 8.724 | 8.724 | 8.436 | 8.572 | 46,626 | +0.09(+1.04%) |
Feb 23, 2017 | 8.455 | 8.612 | 8.285 | 8.484 | 64,264 | +0.02(+0.28%) |
Feb 22, 2017 | 8.548 | 8.581 | 8.428 | 8.460 | 25,213 | -0.05(-0.56%) |
Feb 21, 2017 | 8.333 | 8.508 | 8.274 | 8.508 | 45,133 | +0.24(+2.90%) |
Feb 17, 2017 | 8.269 | 8.269 | 8.269 | 0 | +0.02(+0.29%) | |
Feb 16, 2017 | 8.253 | 8.301 | 8.205 | 8.245 | 29,337 | -0.05(-0.58%) |
Feb 15, 2017 | 8.149 | 8.373 | 8.149 | 8.293 | 30,986 | +0.08(+0.97%) |
Feb 14, 2017 | 8.205 | 8.229 | 8.149 | 8.213 | 26,402 | -0.02(-0.19%) |
Feb 13, 2017 | 8.269 | 8.269 | 8.133 | 8.229 | 23,243 | +0.03(+0.39%) |
Feb 10, 2017 | 8.173 | 8.253 | 8.085 | 8.197 | 23,682 | +0.03(+0.39%) |
Feb 09, 2017 | 8.093 | 8.237 | 8.080 | 8.165 | 38,865 | +0.09(+1.09%) |
Feb 08, 2017 | 8.341 | 8.357 | 8.069 | 8.077 | 47,093 | -0.26(-3.07%) |
Feb 07, 2017 | 8.301 | 8.396 | 8.269 | 8.333 | 39,805 | +0.09(+1.05%) |
Feb 06, 2017 | 8.238 | 8.317 | 8.222 | 8.246 | 42,126 | -0.01(-0.10%) |
Feb 03, 2017 | 8.293 | 8.348 | 8.230 | 8.254 | 38,821 | +0.04(+0.48%) |
Feb 02, 2017 | 8.182 | 8.412 | 8.182 | 8.214 | 36,669 | +0.00(+0.00%) |
Feb 01, 2017 | 8.356 | 8.364 | 8.182 | 8.214 | 36,626 | -0.08(-0.95%) |
Jan 31, 2017 | 8.198 | 8.309 | 8.111 | 8.293 | 44,273 | +0.09(+1.06%) |
Jan 30, 2017 | 8.364 | 8.372 | 8.159 | 8.206 | 50,384 | -0.28(-3.26%) |
Jan 27, 2017 | 8.696 | 8.704 | 8.340 | 8.483 | 44,730 | -0.21(-2.45%) |
Jan 26, 2017 | 8.325 | 8.744 | 8.248 | 8.696 | 182,087 | +0.48(+5.87%) |
Jan 25, 2017 | 8.127 | 8.238 | 8.119 | 8.214 | 50,476 | +0.09(+1.17%) |
Jan 24, 2017 | 7.890 | 8.135 | 7.861 | 8.119 | 98,807 | +0.27(+3.42%) |
Jan 23, 2017 | 7.850 | 7.969 | 7.708 | 7.850 | 67,236 | +0.02(+0.20%) |
Jan 20, 2017 | 7.811 | 7.945 | 7.661 | 7.835 | 85,368 | -0.01(-0.10%) |
Jan 19, 2017 | 8.001 | 8.001 | 7.827 | 7.842 | 37,246 | -0.09(-1.20%) |
Jan 18, 2017 | 7.898 | 7.993 | 7.843 | 7.937 | 28,246 | +0.05(+0.60%) |
Jan 17, 2017 | 8.064 | 8.147 | 7.716 | 7.890 | 62,055 | -0.26(-3.20%) |
Jan 13, 2017 | 8.151 | 8.151 | 8.151 | 0 | +0.06(+0.78%) | |
Jan 12, 2017 | 8.182 | 8.182 | 7.977 | 8.087 | 43,769 | -0.12(-1.45%) |
Jan 11, 2017 | 8.127 | 8.246 | 8.115 | 8.206 | 34,782 | +0.05(+0.58%) |
Jan 10, 2017 | 8.127 | 8.261 | 8.111 | 8.159 | 29,423 | -0.02(-0.19%) |
Jan 09, 2017 | 8.214 | 8.225 | 8.103 | 8.174 | 42,427 | -0.03(-0.39%) |
Jan 06, 2017 | 8.301 | 8.301 | 8.198 | 8.206 | 34,255 | -0.06(-0.67%) |
Jan 05, 2017 | 8.420 | 8.451 | 8.261 | 8.261 | 45,074 | -0.15(-1.79%) |
Jan 04, 2017 | 8.182 | 8.435 | 8.103 | 8.412 | 62,829 | +0.21(+2.50%) |
Jan 03, 2017 | 8.182 | 8.475 | 8.143 | 8.206 | 42,158 | +0.04(+0.48%) |
Dec 30, 2016 | 8.167 | 8.167 | 8.167 | 0 | -0.08(-0.96%) | |
Dec 29, 2016 | 8.222 | 8.309 | 8.202 | 8.246 | 13,253 | +0.04(+0.48%) |
Dec 28, 2016 | 8.372 | 8.522 | 8.190 | 8.206 | 31,292 | -0.13(-1.52%) |
Dec 27, 2016 | 8.396 | 8.483 | 8.269 | 8.333 | 45,848 | -0.12(-1.40%) |
Dec 23, 2016 | 8.451 | 8.451 | 8.451 | 0 | +0.04(+0.47%) | |
Dec 22, 2016 | 8.140 | 8.498 | 8.140 | 8.412 | 45,005 | +0.00(+0.00%) |
Dec 21, 2016 | 8.617 | 8.617 | 8.396 | 8.412 | 51,339 | -0.21(-2.39%) |
Dec 20, 2016 | 8.625 | 8.680 | 8.546 | 8.617 | 69,996 | +0.02(+0.28%) |
Dec 19, 2016 | 8.443 | 8.696 | 8.443 | 8.593 | 67,730 | +0.09(+1.12%) |
Dec 16, 2016 | 8.483 | 8.609 | 8.428 | 8.499 | 303,587 | +0.07(+0.84%) |
Dec 15, 2016 | 8.483 | 8.641 | 8.396 | 8.427 | 91,973 | -0.08(-0.93%) |
Dec 14, 2016 | 8.617 | 8.696 | 8.483 | 8.506 | 57,623 | -0.16(-1.82%) |
Dec 13, 2016 | 8.704 | 8.724 | 8.610 | 8.665 | 57,787 | +0.05(+0.55%) |
Dec 12, 2016 | 8.688 | 8.775 | 8.578 | 8.617 | 143,927 | -0.07(-0.82%) |
Dec 09, 2016 | 8.617 | 8.720 | 8.479 | 8.688 | 120,124 | +0.11(+1.29%) |
Dec 08, 2016 | 8.246 | 8.586 | 8.223 | 8.578 | 98,314 | +0.33(+4.03%) |
Dec 07, 2016 | 8.206 | 8.278 | 8.127 | 8.246 | 87,653 | -0.01(-0.10%) |
Dec 06, 2016 | 8.356 | 8.459 | 8.151 | 8.254 | 62,322 | -0.04(-0.48%) |
Dec 05, 2016 | 8.238 | 8.348 | 8.143 | 8.293 | 77,682 | +0.15(+1.84%) |
Dec 02, 2016 | 8.064 | 8.261 | 8.064 | 8.143 | 117,930 | +0.08(+0.98%) |