Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 9.127 | 9.334 | 8.881 | 9.184 | 586,147 | +0.07(+0.80%) |
Feb 27, 2017 | 9.111 | 9.227 | 9.051 | 9.111 | 531,124 | -0.04(-0.47%) |
Feb 24, 2017 | 9.304 | 9.380 | 8.815 | 9.154 | 1,373,092 | +0.02(+0.22%) |
Feb 23, 2017 | 8.978 | 9.387 | 8.842 | 9.134 | 2,377,797 | -0.19(-2.00%) |
Feb 22, 2017 | 9.447 | 9.536 | 9.088 | 9.320 | 985,316 | -0.04(-0.39%) |
Feb 21, 2017 | 8.200 | 9.530 | 8.170 | 9.357 | 1,442,413 | +1.02(+12.29%) |
Feb 17, 2017 | 8.333 | 8.333 | 8.333 | 0 | -0.02(-0.24%) | |
Feb 16, 2017 | 8.273 | 8.457 | 8.157 | 8.353 | 649,910 | +0.08(+0.96%) |
Feb 15, 2017 | 8.283 | 8.429 | 8.143 | 8.273 | 435,194 | -0.09(-1.03%) |
Feb 14, 2017 | 8.692 | 8.692 | 8.316 | 8.359 | 402,091 | -0.34(-3.90%) |
Feb 13, 2017 | 8.436 | 8.735 | 8.363 | 8.699 | 468,086 | +0.24(+2.83%) |
Feb 10, 2017 | 8.004 | 8.486 | 7.980 | 8.459 | 580,183 | +0.45(+5.65%) |
Feb 09, 2017 | 8.024 | 8.097 | 7.774 | 8.007 | 346,870 | +0.13(+1.69%) |
Feb 08, 2017 | 7.904 | 7.970 | 7.748 | 7.874 | 134,307 | -0.02(-0.29%) |
Feb 07, 2017 | 7.914 | 7.970 | 7.824 | 7.897 | 238,597 | +0.01(+0.13%) |
Feb 06, 2017 | 8.000 | 8.067 | 7.834 | 7.887 | 157,250 | -0.09(-1.17%) |
Feb 03, 2017 | 7.984 | 8.230 | 7.970 | 7.980 | 194,295 | +0.00(+0.00%) |
Feb 02, 2017 | 8.034 | 8.127 | 7.924 | 7.980 | 251,000 | -0.03(-0.41%) |
Feb 01, 2017 | 7.984 | 8.231 | 7.901 | 8.014 | 230,005 | -0.01(-0.08%) |
Jan 31, 2017 | 7.960 | 8.043 | 7.488 | 8.020 | 235,951 | +0.04(+0.46%) |
Jan 30, 2017 | 8.200 | 8.200 | 7.857 | 7.984 | 213,519 | -0.25(-2.99%) |
Jan 27, 2017 | 8.193 | 8.233 | 8.110 | 8.230 | 254,849 | +0.07(+0.81%) |
Jan 26, 2017 | 8.243 | 8.310 | 8.140 | 8.163 | 149,260 | -0.07(-0.89%) |
Jan 25, 2017 | 8.290 | 8.290 | 8.206 | 8.236 | 158,540 | -0.01(-0.16%) |
Jan 24, 2017 | 8.253 | 8.300 | 8.127 | 8.250 | 239,680 | +0.01(+0.12%) |
Jan 23, 2017 | 8.107 | 8.286 | 7.994 | 8.240 | 486,145 | +0.13(+1.56%) |
Jan 20, 2017 | 8.160 | 8.276 | 8.034 | 8.113 | 213,774 | -0.03(-0.37%) |
Jan 19, 2017 | 8.266 | 8.296 | 8.083 | 8.143 | 196,590 | -0.12(-1.45%) |
Jan 18, 2017 | 8.333 | 8.396 | 8.163 | 8.263 | 881,133 | -0.02(-0.28%) |
Jan 17, 2017 | 7.957 | 8.313 | 7.874 | 8.286 | 826,465 | +0.33(+4.09%) |
Jan 13, 2017 | 7.960 | 7.960 | 7.960 | 0 | +0.08(+1.06%) | |
Jan 12, 2017 | 7.914 | 7.954 | 7.794 | 7.877 | 377,939 | -0.09(-1.09%) |
Jan 11, 2017 | 7.964 | 7.977 | 7.814 | 7.964 | 368,360 | +0.02(+0.29%) |
Jan 10, 2017 | 7.837 | 7.970 | 7.758 | 7.940 | 636,052 | +0.14(+1.75%) |
Jan 09, 2017 | 7.774 | 7.940 | 7.465 | 7.804 | 537,322 | +0.02(+0.21%) |
Jan 06, 2017 | 7.468 | 7.852 | 7.362 | 7.787 | 671,855 | +0.34(+4.60%) |
Jan 05, 2017 | 7.249 | 7.482 | 7.240 | 7.445 | 562,368 | +0.24(+3.32%) |
Jan 04, 2017 | 7.182 | 7.315 | 7.119 | 7.206 | 386,167 | +0.04(+0.51%) |
Jan 03, 2017 | 7.119 | 7.433 | 7.106 | 7.169 | 340,819 | +0.11(+1.60%) |
Dec 30, 2016 | 7.056 | 7.056 | 7.056 | 0 | -0.20(-2.79%) | |
Dec 29, 2016 | 7.255 | 7.435 | 7.209 | 7.259 | 211,116 | +0.00(+0.05%) |
Dec 28, 2016 | 7.295 | 7.365 | 7.201 | 7.255 | 147,470 | -0.03(-0.41%) |
Dec 27, 2016 | 7.269 | 7.385 | 7.209 | 7.285 | 266,852 | +0.02(+0.32%) |
Dec 23, 2016 | 7.262 | 7.262 | 7.262 | 0 | +0.04(+0.51%) | |
Dec 22, 2016 | 7.335 | 7.339 | 7.102 | 7.226 | 347,245 | -0.18(-2.38%) |
Dec 21, 2016 | 7.498 | 7.498 | 7.359 | 7.402 | 312,462 | -0.04(-0.54%) |
Dec 20, 2016 | 7.488 | 7.568 | 7.428 | 7.442 | 550,133 | -0.03(-0.36%) |
Dec 19, 2016 | 7.472 | 7.492 | 7.332 | 7.468 | 482,536 | +0.06(+0.76%) |
Dec 16, 2016 | 7.428 | 7.551 | 7.372 | 7.412 | 1,133,535 | +0.03(+0.45%) |
Dec 15, 2016 | 7.482 | 7.505 | 7.362 | 7.378 | 417,829 | -0.09(-1.16%) |
Dec 14, 2016 | 7.738 | 7.738 | 7.462 | 7.465 | 554,151 | -0.26(-3.36%) |
Dec 13, 2016 | 7.924 | 8.060 | 7.718 | 7.724 | 399,183 | -0.16(-1.98%) |
Dec 12, 2016 | 7.648 | 7.914 | 7.495 | 7.881 | 1,116,450 | +0.20(+2.55%) |
Dec 09, 2016 | 7.781 | 7.831 | 7.671 | 7.684 | 360,812 | -0.12(-1.49%) |
Dec 08, 2016 | 7.847 | 7.947 | 7.764 | 7.801 | 396,600 | -0.01(-0.13%) |
Dec 07, 2016 | 7.834 | 7.897 | 7.671 | 7.811 | 279,182 | +0.01(+0.13%) |
Dec 06, 2016 | 7.994 | 8.007 | 7.731 | 7.801 | 233,355 | -0.15(-1.88%) |
Dec 05, 2016 | 7.894 | 8.286 | 7.842 | 7.950 | 1,009,663 | +0.11(+1.36%) |
Dec 02, 2016 | 7.871 | 8.027 | 7.661 | 7.844 | 715,709 | -0.01(-0.13%) |