Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 8.784 | 8.784 | 8.735 | 8.784 | 235,375 | +0.01(+0.16%) |
Feb 27, 2017 | 8.777 | 8.777 | 8.749 | 8.770 | 189,772 | -0.01(-0.16%) |
Feb 24, 2017 | 8.763 | 8.791 | 8.739 | 8.784 | 152,402 | +0.04(+0.40%) |
Feb 23, 2017 | 8.735 | 8.763 | 8.735 | 8.749 | 170,103 | +0.03(+0.32%) |
Feb 22, 2017 | 8.700 | 8.728 | 8.700 | 8.721 | 204,463 | +0.00(+0.00%) |
Feb 21, 2017 | 8.700 | 8.721 | 8.679 | 8.721 | 209,300 | +0.02(+0.24%) |
Feb 17, 2017 | 8.700 | 8.700 | 8.700 | 0 | +0.01(+0.08%) | |
Feb 16, 2017 | 8.721 | 8.721 | 8.655 | 8.693 | 230,854 | -0.05(-0.53%) |
Feb 15, 2017 | 8.739 | 8.788 | 8.656 | 8.739 | 395,941 | -0.03(-0.32%) |
Feb 14, 2017 | 8.802 | 8.802 | 8.753 | 8.767 | 184,507 | -0.03(-0.40%) |
Feb 13, 2017 | 8.753 | 8.809 | 8.753 | 8.802 | 149,741 | +0.05(+0.56%) |
Feb 10, 2017 | 8.809 | 8.863 | 8.753 | 8.753 | 195,537 | -0.08(-0.95%) |
Feb 09, 2017 | 8.865 | 8.879 | 8.816 | 8.837 | 132,602 | -0.06(-0.63%) |
Feb 08, 2017 | 8.872 | 8.900 | 8.855 | 8.893 | 90,454 | +0.02(+0.24%) |
Feb 07, 2017 | 8.830 | 8.872 | 8.823 | 8.872 | 173,165 | +0.07(+0.79%) |
Feb 06, 2017 | 8.858 | 8.858 | 8.802 | 8.802 | 217,709 | -0.03(-0.39%) |
Feb 03, 2017 | 8.844 | 8.851 | 8.830 | 8.837 | 97,499 | +0.01(+0.16%) |
Feb 02, 2017 | 8.830 | 8.858 | 8.823 | 8.823 | 108,387 | -0.03(-0.32%) |
Feb 01, 2017 | 8.851 | 8.879 | 8.823 | 8.851 | 99,852 | -0.01(-0.08%) |
Jan 31, 2017 | 8.865 | 8.900 | 8.844 | 8.858 | 168,704 | +0.01(+0.16%) |
Jan 30, 2017 | 8.788 | 8.837 | 8.774 | 8.844 | 186,795 | +0.05(+0.56%) |
Jan 27, 2017 | 8.753 | 8.802 | 8.753 | 8.795 | 197,758 | +0.06(+0.72%) |
Jan 26, 2017 | 8.732 | 8.785 | 8.732 | 8.732 | 325,586 | -0.04(-0.48%) |
Jan 25, 2017 | 8.739 | 8.788 | 8.704 | 8.774 | 434,080 | -0.01(-0.08%) |
Jan 24, 2017 | 8.760 | 8.795 | 8.753 | 8.781 | 189,700 | +0.01(+0.08%) |
Jan 23, 2017 | 8.725 | 8.788 | 8.725 | 8.774 | 104,529 | +0.06(+0.72%) |
Jan 20, 2017 | 8.753 | 8.753 | 8.695 | 8.711 | 112,375 | -0.03(-0.37%) |
Jan 19, 2017 | 8.785 | 8.799 | 8.716 | 8.743 | 184,928 | -0.06(-0.63%) |
Jan 18, 2017 | 8.806 | 8.827 | 8.792 | 8.799 | 187,682 | -0.01(-0.08%) |
Jan 17, 2017 | 8.868 | 8.889 | 8.764 | 8.806 | 473,584 | -0.06(-0.63%) |
Jan 13, 2017 | 8.862 | 8.862 | 8.862 | 0 | +0.05(+0.55%) | |
Jan 12, 2017 | 8.792 | 8.820 | 8.771 | 8.813 | 320,644 | +0.03(+0.40%) |
Jan 11, 2017 | 8.716 | 8.778 | 8.716 | 8.778 | 229,640 | +0.04(+0.48%) |
Jan 10, 2017 | 8.716 | 8.743 | 8.702 | 8.736 | 193,150 | +0.01(+0.16%) |
Jan 09, 2017 | 8.702 | 8.743 | 8.702 | 8.723 | 79,200 | +0.03(+0.32%) |
Jan 06, 2017 | 8.702 | 8.702 | 8.640 | 8.695 | 305,351 | +0.01(+0.16%) |
Jan 05, 2017 | 8.639 | 8.695 | 8.639 | 8.681 | 656,267 | +0.00(+0.04%) |
Jan 04, 2017 | 8.653 | 8.688 | 8.646 | 8.677 | 167,375 | +0.05(+0.52%) |
Jan 03, 2017 | 8.611 | 8.639 | 8.598 | 8.632 | 165,468 | +0.01(+0.16%) |
Dec 30, 2016 | 8.618 | 8.618 | 8.618 | 0 | +0.00(+0.01%) | |
Dec 29, 2016 | 8.556 | 8.618 | 8.556 | 8.618 | 492,784 | +0.06(+0.72%) |
Dec 28, 2016 | 8.514 | 8.584 | 8.514 | 8.556 | 374,485 | +0.02(+0.24%) |
Dec 27, 2016 | 8.528 | 8.584 | 8.528 | 8.535 | 535,538 | -0.02(-0.20%) |
Dec 23, 2016 | 8.552 | 8.552 | 8.552 | 0 | -0.04(-0.44%) | |
Dec 22, 2016 | 8.625 | 8.639 | 8.584 | 8.591 | 189,952 | -0.03(-0.32%) |
Dec 21, 2016 | 8.577 | 8.618 | 8.577 | 8.618 | 840,800 | +0.04(+0.52%) |
Dec 20, 2016 | 8.588 | 8.595 | 8.560 | 8.574 | 321,674 | -0.05(-0.56%) |
Dec 19, 2016 | 8.595 | 8.629 | 8.588 | 8.622 | 246,872 | +0.03(+0.40%) |
Dec 16, 2016 | 8.526 | 8.622 | 8.526 | 8.588 | 287,855 | +0.05(+0.57%) |
Dec 15, 2016 | 8.609 | 8.609 | 8.519 | 8.539 | 520,409 | -0.12(-1.36%) |
Dec 14, 2016 | 8.712 | 8.733 | 8.657 | 8.657 | 366,681 | -0.01(-0.16%) |
Dec 13, 2016 | 8.615 | 8.685 | 8.605 | 8.671 | 337,393 | +0.08(+0.97%) |
Dec 12, 2016 | 8.609 | 8.609 | 8.539 | 8.588 | 273,918 | -0.03(-0.32%) |
Dec 09, 2016 | 8.636 | 8.685 | 8.574 | 8.615 | 360,577 | -0.06(-0.72%) |
Dec 08, 2016 | 8.643 | 8.740 | 8.609 | 8.678 | 646,459 | -0.06(-0.63%) |
Dec 07, 2016 | 8.595 | 8.733 | 8.553 | 8.733 | 391,123 | +0.21(+2.52%) |
Dec 06, 2016 | 8.353 | 8.519 | 8.353 | 8.519 | 573,088 | +0.12(+1.48%) |
Dec 05, 2016 | 8.346 | 8.401 | 8.297 | 8.394 | 575,577 | +0.05(+0.58%) |
Dec 02, 2016 | 8.332 | 8.373 | 8.304 | 8.346 | 459,869 | +0.01(+0.17%) |