Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 7.960 | 8.080 | 7.960 | 8.000 | 522,129 | +0.00(+0.00%) |
Feb 27, 2017 | 8.060 | 8.060 | 7.915 | 8.000 | 621,279 | -0.03(-0.37%) |
Feb 24, 2017 | 8.190 | 8.210 | 8.000 | 8.030 | 274,122 | -0.22(-2.67%) |
Feb 23, 2017 | 8.300 | 8.330 | 8.180 | 8.250 | 268,686 | +0.06(+0.73%) |
Feb 22, 2017 | 8.350 | 8.430 | 8.165 | 8.190 | 434,938 | -0.25(-2.96%) |
Feb 21, 2017 | 8.430 | 8.480 | 8.320 | 8.440 | 484,059 | +0.02(+0.24%) |
Feb 17, 2017 | 8.420 | 8.420 | 8.420 | 0 | -0.24(-2.77%) | |
Feb 16, 2017 | 8.660 | 8.700 | 8.540 | 8.660 | 370,994 | +0.02(+0.23%) |
Feb 15, 2017 | 8.640 | 8.430 | 8.640 | 396,630 | +0.14(+1.65%) | |
Feb 14, 2017 | 8.500 | 8.530 | 8.400 | 8.500 | 366,404 | +0.04(+0.47%) |
Feb 13, 2017 | 8.460 | 8.490 | 8.330 | 8.460 | 465,966 | -0.03(-0.35%) |
Feb 10, 2017 | 8.830 | 8.830 | 8.450 | 8.490 | 672,927 | -0.24(-2.75%) |
Feb 09, 2017 | 8.400 | 8.760 | 8.400 | 8.730 | 839,703 | +0.43(+5.18%) |
Feb 08, 2017 | 8.000 | 8.350 | 7.860 | 8.300 | 829,805 | +0.31(+3.88%) |
Feb 07, 2017 | 8.010 | 8.030 | 7.940 | 7.990 | 626,119 | -0.04(-0.50%) |
Feb 06, 2017 | 8.400 | 8.410 | 7.930 | 8.030 | 1,651,208 | -0.42(-4.97%) |
Feb 03, 2017 | 8.500 | 8.500 | 8.370 | 8.450 | 418,755 | +0.01(+0.12%) |
Feb 02, 2017 | 8.390 | 8.490 | 8.330 | 8.440 | 244,455 | +0.07(+0.84%) |
Feb 01, 2017 | 8.490 | 8.490 | 8.300 | 8.370 | 374,365 | -0.02(-0.24%) |
Jan 31, 2017 | 8.440 | 8.500 | 8.325 | 8.390 | 585,894 | -0.10(-1.18%) |
Jan 30, 2017 | 8.510 | 8.520 | 8.270 | 8.490 | 651,826 | -0.07(-0.82%) |
Jan 27, 2017 | 8.750 | 8.750 | 8.410 | 8.560 | 730,440 | -0.05(-0.58%) |
Jan 26, 2017 | 8.760 | 8.800 | 8.550 | 8.610 | 598,721 | -0.08(-0.92%) |
Jan 25, 2017 | 8.590 | 8.690 | 8.530 | 8.690 | 336,872 | +0.08(+0.93%) |
Jan 24, 2017 | 8.380 | 8.645 | 8.280 | 8.610 | 967,955 | +0.28(+3.36%) |
Jan 23, 2017 | 8.500 | 8.530 | 8.220 | 8.330 | 454,267 | -0.19(-2.23%) |
Jan 20, 2017 | 8.610 | 8.730 | 8.510 | 8.520 | 506,905 | +0.02(+0.24%) |
Jan 19, 2017 | 8.380 | 8.630 | 8.380 | 8.500 | 641,010 | +0.26(+3.16%) |
Jan 18, 2017 | 8.450 | 8.480 | 8.230 | 8.240 | 565,908 | -0.28(-3.29%) |
Jan 17, 2017 | 8.590 | 8.620 | 8.480 | 8.520 | 396,908 | +0.00(+0.00%) |
Jan 16, 2017 | 8.660 | 8.660 | 8.490 | 8.520 | 100,720 | -0.11(-1.27%) |
Jan 13, 2017 | 8.470 | 8.640 | 8.470 | 8.630 | 311,010 | +0.11(+1.29%) |
Jan 12, 2017 | 8.640 | 8.690 | 8.475 | 8.520 | 667,574 | +0.01(+0.12%) |
Jan 11, 2017 | 8.440 | 8.650 | 8.390 | 8.510 | 1,201,101 | +0.13(+1.55%) |
Jan 10, 2017 | 8.470 | 8.570 | 8.360 | 8.380 | 253,569 | -0.03(-0.36%) |
Jan 09, 2017 | 8.650 | 8.660 | 8.390 | 8.410 | 487,529 | -0.27(-3.11%) |
Jan 06, 2017 | 8.830 | 8.890 | 8.680 | 8.680 | 436,733 | -0.12(-1.36%) |
Jan 05, 2017 | 8.800 | 8.900 | 8.785 | 8.800 | 711,575 | +0.01(+0.11%) |
Jan 04, 2017 | 8.780 | 8.880 | 8.680 | 8.790 | 1,058,938 | +0.05(+0.57%) |
Jan 03, 2017 | 9.250 | 9.310 | 8.635 | 8.740 | 1,103,241 | -0.38(-4.17%) |
Dec 30, 2016 | 9.120 | 9.120 | 9.120 | 0 | -0.01(-0.11%) | |
Dec 29, 2016 | 9.140 | 9.180 | 9.070 | 9.130 | 235,520 | -0.01(-0.11%) |
Dec 28, 2016 | 9.090 | 9.270 | 9.090 | 9.140 | 498,938 | +0.04(+0.44%) |
Dec 23, 2016 | 9.100 | 9.100 | 9.100 | 0 | +0.00(+0.00%) | |
Dec 22, 2016 | 9.130 | 9.240 | 9.070 | 9.100 | 282,933 | +0.00(+0.00%) |
Dec 21, 2016 | 8.990 | 9.370 | 8.990 | 9.100 | 686,982 | +0.15(+1.68%) |
Dec 20, 2016 | 9.040 | 9.060 | 8.920 | 8.950 | 762,988 | -0.06(-0.67%) |
Dec 19, 2016 | 9.070 | 9.200 | 9.000 | 9.010 | 324,715 | -0.09(-0.99%) |
Dec 16, 2016 | 9.190 | 9.210 | 9.040 | 9.100 | 255,642 | -0.06(-0.66%) |
Dec 15, 2016 | 9.070 | 9.340 | 9.030 | 9.160 | 453,872 | +0.04(+0.44%) |
Dec 14, 2016 | 9.300 | 9.460 | 9.110 | 9.120 | 389,516 | -0.25(-2.67%) |
Dec 13, 2016 | 9.370 | 9.440 | 9.280 | 9.370 | 1,166,035 | +0.08(+0.86%) |
Dec 12, 2016 | 9.890 | 9.900 | 9.230 | 9.290 | 674,271 | -0.32(-3.33%) |
Dec 09, 2016 | 9.440 | 9.700 | 9.420 | 9.610 | 581,376 | +0.24(+2.56%) |
Dec 08, 2016 | 9.560 | 9.600 | 9.270 | 9.370 | 674,194 | -0.15(-1.58%) |
Dec 07, 2016 | 9.710 | 9.810 | 9.470 | 9.520 | 342,698 | -0.23(-2.36%) |
Dec 06, 2016 | 9.650 | 9.870 | 9.650 | 9.750 | 442,303 | +0.02(+0.21%) |
Dec 05, 2016 | 9.620 | 9.860 | 9.610 | 9.730 | 386,009 | +0.15(+1.57%) |
Dec 02, 2016 | 9.670 | 9.760 | 9.540 | 9.580 | 304,710 | -0.07(-0.73%) |