Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 8.760 | 8.760 | 8.640 | 8.740 | 10,552 | +0.01(+0.11%) |
Feb 27, 2017 | 8.710 | 8.750 | 8.660 | 8.730 | 23,417 | +0.08(+0.92%) |
Feb 24, 2017 | 8.660 | 8.665 | 8.620 | 8.650 | 30,235 | -0.02(-0.23%) |
Feb 23, 2017 | 8.720 | 8.720 | 8.630 | 8.670 | 18,196 | -0.02(-0.23%) |
Feb 22, 2017 | 8.700 | 8.700 | 8.650 | 8.690 | 42,896 | +0.02(+0.23%) |
Feb 21, 2017 | 8.700 | 8.710 | 8.650 | 8.670 | 57,730 | +0.02(+0.23%) |
Feb 17, 2017 | 8.650 | 8.650 | 8.650 | 0 | -0.04(-0.46%) | |
Feb 16, 2017 | 8.680 | 8.700 | 8.650 | 8.690 | 15,241 | -0.01(-0.11%) |
Feb 15, 2017 | 8.680 | 8.700 | 8.630 | 8.700 | 29,431 | +0.01(+0.12%) |
Feb 14, 2017 | 8.640 | 8.690 | 8.591 | 8.690 | 22,707 | +0.06(+0.70%) |
Feb 13, 2017 | 8.640 | 8.680 | 8.620 | 8.630 | 32,873 | -0.01(-0.12%) |
Feb 10, 2017 | 8.610 | 8.640 | 8.580 | 8.640 | 30,561 | +0.08(+0.93%) |
Feb 09, 2017 | 8.590 | 8.590 | 8.490 | 8.560 | 41,029 | -0.06(-0.70%) |
Feb 08, 2017 | 8.620 | 8.670 | 8.570 | 8.620 | 45,160 | +0.03(+0.35%) |
Feb 07, 2017 | 8.530 | 8.630 | 8.530 | 8.590 | 39,709 | +0.03(+0.35%) |
Feb 06, 2017 | 8.510 | 8.630 | 8.510 | 8.560 | 34,190 | +0.01(+0.12%) |
Feb 03, 2017 | 8.500 | 8.570 | 8.500 | 8.550 | 29,174 | +0.05(+0.59%) |
Feb 02, 2017 | 8.450 | 8.548 | 8.450 | 8.500 | 92,673 | +0.01(+0.12%) |
Feb 01, 2017 | 8.460 | 8.620 | 8.460 | 8.490 | 26,262 | +0.06(+0.71%) |
Jan 31, 2017 | 8.400 | 8.520 | 8.400 | 8.430 | 42,752 | -0.01(-0.12%) |
Jan 30, 2017 | 8.480 | 8.630 | 8.440 | 8.440 | 31,907 | -0.06(-0.71%) |
Jan 27, 2017 | 8.560 | 8.580 | 8.500 | 8.500 | 22,909 | -0.05(-0.58%) |
Jan 26, 2017 | 8.610 | 8.610 | 8.540 | 8.550 | 12,667 | -0.06(-0.75%) |
Jan 25, 2017 | 8.550 | 8.630 | 8.510 | 8.615 | 38,007 | +0.07(+0.88%) |
Jan 24, 2017 | 8.480 | 8.540 | 8.480 | 8.540 | 20,258 | +0.06(+0.71%) |
Jan 23, 2017 | 8.510 | 8.650 | 8.480 | 8.480 | 38,850 | -0.05(-0.59%) |
Jan 20, 2017 | 8.520 | 8.563 | 8.460 | 8.530 | 34,817 | +0.00(+0.00%) |
Jan 19, 2017 | 8.410 | 8.550 | 8.410 | 8.530 | 12,129 | +0.08(+0.95%) |
Jan 18, 2017 | 8.430 | 8.500 | 8.390 | 8.450 | 24,518 | -0.04(-0.47%) |
Jan 17, 2017 | 8.540 | 8.540 | 8.400 | 8.490 | 24,891 | -0.04(-0.46%) |
Jan 13, 2017 | 8.529 | 8.529 | 8.529 | 0 | +0.08(+0.93%) | |
Jan 12, 2017 | 8.430 | 8.470 | 8.405 | 8.450 | 11,926 | +0.02(+0.24%) |
Jan 11, 2017 | 8.430 | 8.490 | 8.410 | 8.430 | 24,238 | -0.02(-0.24%) |
Jan 10, 2017 | 8.490 | 8.490 | 8.430 | 8.450 | 19,625 | -0.05(-0.59%) |
Jan 09, 2017 | 8.460 | 8.500 | 8.420 | 8.500 | 32,252 | +0.06(+0.71%) |
Jan 06, 2017 | 8.430 | 8.470 | 8.430 | 8.440 | 16,629 | +0.02(+0.24%) |
Jan 05, 2017 | 8.330 | 8.470 | 8.330 | 8.420 | 27,410 | +0.09(+1.08%) |
Jan 04, 2017 | 8.280 | 8.410 | 8.280 | 8.330 | 27,635 | +0.05(+0.60%) |
Jan 03, 2017 | 8.280 | 8.390 | 8.240 | 8.280 | 37,079 | +0.01(+0.12%) |
Dec 30, 2016 | 8.270 | 8.270 | 8.270 | 0 | -0.03(-0.36%) | |
Dec 29, 2016 | 8.380 | 8.387 | 8.220 | 8.300 | 19,900 | -0.10(-1.19%) |
Dec 28, 2016 | 8.380 | 8.400 | 8.310 | 8.400 | 16,542 | +0.08(+0.96%) |
Dec 27, 2016 | 8.330 | 8.340 | 8.290 | 8.320 | 19,678 | +0.00(+0.04%) |
Dec 23, 2016 | 8.316 | 8.316 | 8.316 | 0 | +0.03(+0.32%) | |
Dec 22, 2016 | 8.350 | 8.350 | 8.270 | 8.290 | 19,856 | -0.02(-0.24%) |
Dec 21, 2016 | 8.390 | 8.390 | 8.250 | 8.310 | 37,596 | +0.00(+0.00%) |
Dec 20, 2016 | 8.420 | 8.420 | 8.140 | 8.310 | 42,007 | -0.08(-0.95%) |
Dec 19, 2016 | 8.290 | 8.390 | 8.240 | 8.390 | 40,108 | +0.11(+1.33%) |
Dec 16, 2016 | 8.250 | 8.310 | 8.210 | 8.280 | 24,859 | +0.07(+0.85%) |
Dec 15, 2016 | 8.210 | 8.250 | 8.190 | 8.210 | 22,993 | +0.02(+0.24%) |
Dec 14, 2016 | 8.170 | 8.230 | 8.120 | 8.190 | 47,752 | +0.01(+0.12%) |
Dec 13, 2016 | 8.070 | 8.190 | 8.050 | 8.180 | 19,204 | +0.14(+1.74%) |
Dec 12, 2016 | 8.070 | 8.090 | 8.040 | 8.040 | 12,501 | -0.02(-0.25%) |
Dec 09, 2016 | 8.110 | 8.130 | 7.950 | 8.060 | 34,937 | -0.02(-0.25%) |
Dec 08, 2016 | 8.090 | 8.110 | 8.065 | 8.080 | 16,707 | -0.04(-0.49%) |
Dec 07, 2016 | 8.010 | 8.120 | 7.980 | 8.120 | 23,716 | +0.11(+1.37%) |
Dec 06, 2016 | 7.970 | 8.010 | 7.950 | 8.010 | 38,341 | +0.05(+0.63%) |
Dec 05, 2016 | 7.940 | 7.990 | 7.930 | 7.960 | 27,812 | +0.02(+0.25%) |
Dec 02, 2016 | 7.950 | 7.960 | 7.930 | 7.940 | 19,770 | -0.04(-0.50%) |