Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 8.911 | 8.929 | 8.865 | 8.906 | 199,480 | +0.00(+0.00%) |
Feb 27, 2017 | 8.877 | 8.906 | 8.865 | 8.906 | 177,496 | +0.03(+0.33%) |
Feb 24, 2017 | 8.865 | 8.894 | 8.862 | 8.877 | 147,883 | -0.02(-0.26%) |
Feb 23, 2017 | 8.906 | 8.943 | 8.882 | 8.900 | 294,135 | +0.01(+0.07%) |
Feb 22, 2017 | 8.882 | 8.906 | 8.859 | 8.894 | 239,499 | +0.03(+0.33%) |
Feb 21, 2017 | 8.812 | 8.865 | 8.783 | 8.865 | 207,898 | +0.08(+0.93%) |
Feb 17, 2017 | 8.783 | 8.783 | 8.783 | 0 | -0.01(-0.13%) | |
Feb 16, 2017 | 8.871 | 8.888 | 8.783 | 8.795 | 373,326 | -0.07(-0.78%) |
Feb 15, 2017 | 8.899 | 8.911 | 8.847 | 8.864 | 224,543 | -0.02(-0.20%) |
Feb 14, 2017 | 8.835 | 8.887 | 8.818 | 8.882 | 182,539 | +0.06(+0.72%) |
Feb 13, 2017 | 8.864 | 8.887 | 8.812 | 8.818 | 304,625 | -0.09(-1.04%) |
Feb 10, 2017 | 8.893 | 8.911 | 8.882 | 8.911 | 156,382 | +0.05(+0.52%) |
Feb 09, 2017 | 8.864 | 8.870 | 8.824 | 8.864 | 181,517 | +0.03(+0.33%) |
Feb 08, 2017 | 8.835 | 8.859 | 8.824 | 8.835 | 174,326 | +0.01(+0.13%) |
Feb 07, 2017 | 8.864 | 8.864 | 8.801 | 8.824 | 217,988 | -0.01(-0.07%) |
Feb 06, 2017 | 8.934 | 8.934 | 8.806 | 8.830 | 321,111 | -0.10(-1.17%) |
Feb 03, 2017 | 8.945 | 8.951 | 8.905 | 8.934 | 340,787 | +0.02(+0.26%) |
Feb 02, 2017 | 8.882 | 8.916 | 8.853 | 8.911 | 299,019 | +0.03(+0.33%) |
Feb 01, 2017 | 8.806 | 8.882 | 8.801 | 8.882 | 457,550 | +0.08(+0.92%) |
Jan 31, 2017 | 8.795 | 8.806 | 8.772 | 8.801 | 227,707 | +0.02(+0.26%) |
Jan 30, 2017 | 8.766 | 8.789 | 8.754 | 8.777 | 182,247 | +0.03(+0.33%) |
Jan 27, 2017 | 8.737 | 8.760 | 8.708 | 8.748 | 214,287 | +0.02(+0.20%) |
Jan 26, 2017 | 8.708 | 8.748 | 8.705 | 8.731 | 250,254 | +0.03(+0.33%) |
Jan 25, 2017 | 8.725 | 8.766 | 8.696 | 8.702 | 580,705 | +0.02(+0.20%) |
Jan 24, 2017 | 8.708 | 8.737 | 8.679 | 8.685 | 476,153 | +0.01(+0.07%) |
Jan 23, 2017 | 8.708 | 8.777 | 8.662 | 8.679 | 409,499 | +0.00(+0.00%) |
Jan 20, 2017 | 8.806 | 8.818 | 8.679 | 8.679 | 354,088 | -0.12(-1.32%) |
Jan 19, 2017 | 8.795 | 8.806 | 8.772 | 8.795 | 211,194 | +0.01(+0.07%) |
Jan 18, 2017 | 8.806 | 8.806 | 8.783 | 8.789 | 272,609 | -0.01(-0.13%) |
Jan 17, 2017 | 8.772 | 8.893 | 8.752 | 8.801 | 269,399 | +0.05(+0.60%) |
Jan 13, 2017 | 8.748 | 8.748 | 8.748 | 0 | -0.02(-0.20%) | |
Jan 12, 2017 | 8.777 | 8.798 | 8.766 | 8.766 | 274,220 | -0.01(-0.13%) |
Jan 11, 2017 | 8.760 | 8.777 | 8.743 | 8.777 | 265,524 | +0.02(+0.26%) |
Jan 10, 2017 | 8.754 | 8.760 | 8.731 | 8.754 | 233,898 | +0.02(+0.20%) |
Jan 09, 2017 | 8.743 | 8.750 | 8.731 | 8.737 | 131,132 | +0.00(+0.00%) |
Jan 06, 2017 | 8.685 | 8.743 | 8.673 | 8.737 | 367,843 | +0.05(+0.60%) |
Jan 05, 2017 | 8.708 | 8.708 | 8.633 | 8.685 | 340,135 | +0.00(+0.00%) |
Jan 04, 2017 | 8.714 | 8.719 | 8.667 | 8.685 | 241,769 | +0.00(+0.00%) |
Jan 03, 2017 | 8.644 | 8.690 | 8.633 | 8.685 | 240,288 | +0.05(+0.60%) |
Dec 30, 2016 | 8.633 | 8.633 | 8.633 | 0 | +0.04(+0.47%) | |
Dec 29, 2016 | 8.586 | 8.600 | 8.575 | 8.592 | 369,384 | +0.02(+0.20%) |
Dec 28, 2016 | 8.586 | 8.604 | 8.551 | 8.575 | 293,936 | +0.01(+0.07%) |
Dec 27, 2016 | 8.569 | 8.604 | 8.522 | 8.569 | 245,017 | +0.04(+0.43%) |
Dec 23, 2016 | 8.532 | 8.532 | 8.532 | 0 | -0.05(-0.54%) | |
Dec 22, 2016 | 8.573 | 8.590 | 8.538 | 8.578 | 352,827 | +0.03(+0.34%) |
Dec 21, 2016 | 8.573 | 8.573 | 8.538 | 8.550 | 423,466 | +0.00(+0.02%) |
Dec 20, 2016 | 8.525 | 8.577 | 8.508 | 8.548 | 464,670 | +0.07(+0.81%) |
Dec 19, 2016 | 8.433 | 8.491 | 8.433 | 8.479 | 209,829 | +0.05(+0.54%) |
Dec 16, 2016 | 8.387 | 8.439 | 8.376 | 8.433 | 381,344 | +0.07(+0.82%) |
Dec 15, 2016 | 8.370 | 8.382 | 8.336 | 8.364 | 314,741 | +0.01(+0.14%) |
Dec 14, 2016 | 8.399 | 8.399 | 8.347 | 8.353 | 313,357 | -0.02(-0.27%) |
Dec 13, 2016 | 8.416 | 8.422 | 8.373 | 8.376 | 410,869 | -0.02(-0.27%) |
Dec 12, 2016 | 8.410 | 8.410 | 8.369 | 8.399 | 579,627 | +0.02(+0.21%) |
Dec 09, 2016 | 8.376 | 8.404 | 8.353 | 8.382 | 407,083 | +0.02(+0.27%) |
Dec 08, 2016 | 8.399 | 8.399 | 8.341 | 8.359 | 252,539 | -0.02(-0.21%) |
Dec 07, 2016 | 8.422 | 8.427 | 8.370 | 8.376 | 851,723 | -0.01(-0.14%) |
Dec 06, 2016 | 8.416 | 8.422 | 8.347 | 8.387 | 518,451 | -0.01(-0.07%) |
Dec 05, 2016 | 8.416 | 8.433 | 8.382 | 8.393 | 181,190 | +0.01(+0.14%) |
Dec 02, 2016 | 8.422 | 8.433 | 8.376 | 8.382 | 245,035 | +0.00(+0.00%) |