Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 8.321 | 8.354 | 8.321 | 8.335 | 54,259 | +0.01(+0.17%) |
Feb 27, 2017 | 8.350 | 8.350 | 8.285 | 8.321 | 70,469 | +0.03(+0.41%) |
Feb 24, 2017 | 8.282 | 8.354 | 8.252 | 8.287 | 86,627 | +0.00(+0.00%) |
Feb 23, 2017 | 8.249 | 8.335 | 8.247 | 8.287 | 95,481 | +0.05(+0.58%) |
Feb 22, 2017 | 8.210 | 8.349 | 8.210 | 8.239 | 80,160 | -0.04(-0.46%) |
Feb 21, 2017 | 8.110 | 8.321 | 8.110 | 8.278 | 68,061 | +0.18(+2.23%) |
Feb 17, 2017 | 8.097 | 8.097 | 8.097 | 0 | +0.05(+0.62%) | |
Feb 16, 2017 | 8.306 | 8.306 | 8.013 | 8.047 | 180,875 | -0.26(-3.12%) |
Feb 15, 2017 | 8.321 | 8.330 | 8.220 | 8.306 | 116,912 | -0.03(-0.30%) |
Feb 14, 2017 | 8.316 | 8.354 | 8.292 | 8.331 | 100,042 | +0.03(+0.30%) |
Feb 13, 2017 | 8.407 | 8.489 | 8.306 | 8.306 | 112,522 | -0.12(-1.42%) |
Feb 10, 2017 | 8.422 | 8.498 | 8.414 | 8.426 | 172,511 | +0.02(+0.29%) |
Feb 09, 2017 | 8.318 | 8.422 | 8.273 | 8.402 | 102,920 | +0.08(+1.02%) |
Feb 08, 2017 | 8.370 | 8.375 | 8.318 | 8.318 | 123,447 | -0.01(-0.11%) |
Feb 07, 2017 | 8.370 | 8.379 | 8.251 | 8.327 | 146,606 | -0.07(-0.85%) |
Feb 06, 2017 | 8.370 | 8.441 | 8.189 | 8.398 | 127,179 | +0.08(+0.97%) |
Feb 03, 2017 | 8.208 | 8.318 | 8.189 | 8.318 | 134,125 | +0.13(+1.57%) |
Feb 02, 2017 | 8.279 | 8.360 | 8.179 | 8.189 | 356,467 | -0.21(-2.49%) |
Feb 01, 2017 | 8.498 | 8.498 | 8.241 | 8.398 | 187,040 | +0.03(+0.40%) |
Jan 31, 2017 | 8.437 | 8.498 | 8.315 | 8.365 | 144,491 | -0.07(-0.79%) |
Jan 30, 2017 | 8.460 | 8.496 | 8.418 | 8.432 | 96,590 | -0.05(-0.56%) |
Jan 27, 2017 | 8.427 | 8.560 | 8.356 | 8.479 | 150,552 | +0.02(+0.23%) |
Jan 26, 2017 | 8.308 | 8.508 | 8.266 | 8.460 | 191,963 | +0.15(+1.83%) |
Jan 25, 2017 | 8.303 | 8.308 | 8.223 | 8.308 | 94,111 | +0.10(+1.22%) |
Jan 24, 2017 | 8.060 | 8.303 | 8.060 | 8.208 | 173,615 | +0.14(+1.77%) |
Jan 23, 2017 | 7.927 | 8.084 | 7.927 | 8.065 | 144,781 | +0.11(+1.44%) |
Jan 20, 2017 | 8.041 | 8.081 | 7.941 | 7.951 | 202,837 | -0.13(-1.65%) |
Jan 19, 2017 | 8.118 | 8.118 | 7.999 | 8.084 | 158,465 | +0.04(+0.51%) |
Jan 18, 2017 | 8.027 | 8.094 | 7.995 | 8.043 | 132,521 | +0.04(+0.49%) |
Jan 17, 2017 | 7.908 | 8.056 | 7.887 | 8.003 | 228,796 | +0.14(+1.76%) |
Jan 13, 2017 | 7.865 | 7.865 | 7.865 | 0 | +0.06(+0.73%) | |
Jan 12, 2017 | 7.799 | 7.875 | 7.670 | 7.808 | 93,097 | +0.02(+0.31%) |
Jan 11, 2017 | 7.613 | 7.799 | 7.613 | 7.784 | 192,400 | +0.10(+1.34%) |
Jan 10, 2017 | 7.747 | 7.747 | 7.601 | 7.681 | 185,453 | -0.06(-0.79%) |
Jan 09, 2017 | 7.686 | 7.761 | 7.653 | 7.742 | 133,073 | +0.07(+0.92%) |
Jan 06, 2017 | 7.474 | 7.714 | 7.474 | 7.672 | 214,825 | +0.21(+2.78%) |
Jan 05, 2017 | 7.200 | 7.507 | 7.139 | 7.464 | 266,564 | +0.35(+4.91%) |
Jan 04, 2017 | 6.855 | 7.115 | 6.855 | 7.115 | 293,267 | +0.25(+3.64%) |
Jan 03, 2017 | 6.667 | 6.922 | 6.639 | 6.865 | 179,296 | +0.23(+3.41%) |
Dec 30, 2016 | 6.638 | 6.638 | 6.638 | 0 | -0.07(-0.99%) | |
Dec 29, 2016 | 6.705 | 6.832 | 6.686 | 6.705 | 225,779 | -0.04(-0.56%) |
Dec 28, 2016 | 6.799 | 6.817 | 6.653 | 6.742 | 138,443 | -0.08(-1.18%) |
Dec 27, 2016 | 6.874 | 6.917 | 6.822 | 6.822 | 162,186 | -0.09(-1.36%) |
Dec 23, 2016 | 6.917 | 6.917 | 6.917 | 0 | +0.08(+1.17%) | |
Dec 22, 2016 | 6.771 | 6.884 | 6.771 | 6.837 | 155,478 | +0.01(+0.21%) |
Dec 21, 2016 | 6.813 | 6.888 | 6.747 | 6.822 | 131,750 | -0.03(-0.41%) |
Dec 20, 2016 | 6.785 | 6.947 | 6.752 | 6.851 | 142,157 | +0.02(+0.28%) |
Dec 19, 2016 | 6.771 | 6.921 | 6.742 | 6.832 | 124,928 | +0.03(+0.42%) |
Dec 16, 2016 | 6.874 | 6.922 | 6.719 | 6.804 | 125,101 | -0.08(-1.10%) |
Dec 15, 2016 | 6.520 | 6.931 | 6.520 | 6.879 | 304,506 | +0.29(+4.44%) |
Dec 14, 2016 | 6.756 | 6.841 | 6.525 | 6.587 | 634,065 | -0.29(-4.19%) |
Dec 13, 2016 | 7.039 | 7.087 | 6.846 | 6.874 | 474,865 | -0.22(-3.06%) |
Dec 12, 2016 | 7.360 | 7.360 | 7.039 | 7.091 | 291,014 | -0.21(-2.91%) |
Dec 09, 2016 | 7.346 | 7.424 | 7.285 | 7.304 | 116,547 | -0.08(-1.09%) |
Dec 08, 2016 | 7.290 | 7.424 | 7.290 | 7.384 | 128,914 | +0.06(+0.88%) |
Dec 07, 2016 | 7.385 | 7.450 | 7.305 | 7.319 | 227,141 | -0.07(-0.95%) |
Dec 06, 2016 | 7.404 | 7.408 | 7.301 | 7.390 | 121,609 | -0.02(-0.25%) |
Dec 05, 2016 | 7.352 | 7.408 | 7.352 | 7.408 | 162,472 | +0.06(+0.76%) |
Dec 02, 2016 | 7.352 | 7.377 | 7.229 | 7.352 | 168,719 | +0.00(+0.00%) |