Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 8.826 | 8.856 | 8.778 | 8.792 | 94,757 | -0.03(-0.29%) |
Feb 27, 2017 | 8.753 | 8.826 | 8.702 | 8.817 | 93,066 | +0.08(+0.93%) |
Feb 24, 2017 | 8.758 | 8.770 | 8.685 | 8.736 | 97,214 | -0.04(-0.44%) |
Feb 23, 2017 | 8.659 | 8.843 | 8.608 | 8.775 | 99,734 | +0.10(+1.18%) |
Feb 22, 2017 | 8.557 | 8.672 | 8.531 | 8.672 | 62,266 | +0.09(+1.05%) |
Feb 21, 2017 | 8.557 | 8.625 | 8.535 | 8.582 | 64,152 | +0.03(+0.30%) |
Feb 17, 2017 | 8.557 | 8.557 | 8.557 | 0 | -0.03(-0.40%) | |
Feb 16, 2017 | 8.668 | 8.685 | 8.522 | 8.591 | 75,005 | -0.03(-0.40%) |
Feb 15, 2017 | 8.642 | 8.642 | 8.557 | 8.625 | 125,208 | +0.02(+0.20%) |
Feb 14, 2017 | 8.728 | 8.728 | 8.587 | 8.608 | 79,271 | -0.10(-1.13%) |
Feb 13, 2017 | 8.736 | 8.745 | 8.655 | 8.706 | 93,293 | +0.03(+0.30%) |
Feb 10, 2017 | 8.775 | 8.775 | 8.646 | 8.681 | 87,039 | -0.07(-0.78%) |
Feb 09, 2017 | 8.514 | 8.753 | 8.514 | 8.749 | 164,085 | +0.27(+3.16%) |
Feb 08, 2017 | 8.426 | 8.531 | 8.426 | 8.481 | 93,792 | +0.01(+0.10%) |
Feb 07, 2017 | 8.583 | 8.583 | 8.473 | 8.473 | 96,541 | -0.11(-1.33%) |
Feb 06, 2017 | 8.511 | 8.621 | 8.498 | 8.587 | 115,319 | +0.09(+1.05%) |
Feb 03, 2017 | 8.451 | 8.545 | 8.426 | 8.498 | 68,224 | +0.08(+0.91%) |
Feb 02, 2017 | 8.388 | 8.456 | 8.375 | 8.422 | 115,256 | +0.04(+0.51%) |
Feb 01, 2017 | 8.303 | 8.379 | 8.256 | 8.379 | 162,877 | +0.12(+1.44%) |
Jan 31, 2017 | 8.273 | 8.316 | 8.216 | 8.261 | 88,960 | +0.00(+0.05%) |
Jan 30, 2017 | 8.299 | 8.303 | 8.197 | 8.256 | 71,645 | -0.03(-0.41%) |
Jan 27, 2017 | 8.222 | 8.337 | 8.222 | 8.290 | 131,960 | +0.08(+0.98%) |
Jan 26, 2017 | 8.210 | 8.341 | 8.142 | 8.210 | 124,896 | -0.05(-0.62%) |
Jan 25, 2017 | 8.176 | 8.261 | 8.104 | 8.261 | 127,489 | +0.11(+1.35%) |
Jan 24, 2017 | 8.167 | 8.167 | 8.091 | 8.150 | 73,270 | +0.01(+0.09%) |
Jan 23, 2017 | 8.087 | 8.150 | 8.023 | 8.143 | 62,276 | +0.08(+0.96%) |
Jan 20, 2017 | 8.095 | 8.117 | 8.040 | 8.066 | 68,924 | +0.02(+0.26%) |
Jan 19, 2017 | 8.044 | 8.095 | 8.015 | 8.044 | 131,156 | -0.01(-0.16%) |
Jan 18, 2017 | 8.125 | 8.125 | 8.015 | 8.057 | 102,621 | -0.04(-0.47%) |
Jan 17, 2017 | 8.138 | 8.227 | 8.055 | 8.095 | 106,401 | -0.01(-0.16%) |
Jan 13, 2017 | 8.108 | 8.108 | 8.108 | 0 | -0.00(-0.05%) | |
Jan 12, 2017 | 8.117 | 8.125 | 8.011 | 8.112 | 90,175 | +0.00(+0.05%) |
Jan 11, 2017 | 8.083 | 8.108 | 8.070 | 8.108 | 79,822 | +0.03(+0.40%) |
Jan 10, 2017 | 8.105 | 8.105 | 8.045 | 8.075 | 158,876 | +0.03(+0.37%) |
Jan 09, 2017 | 8.067 | 8.164 | 8.004 | 8.046 | 176,815 | +0.01(+0.16%) |
Jan 06, 2017 | 7.983 | 8.051 | 7.928 | 8.033 | 155,358 | +0.00(+0.05%) |
Jan 05, 2017 | 8.046 | 8.050 | 8.000 | 8.029 | 90,885 | +0.02(+0.26%) |
Jan 04, 2017 | 7.941 | 8.008 | 7.912 | 8.008 | 151,938 | +0.09(+1.17%) |
Jan 03, 2017 | 7.937 | 7.967 | 7.853 | 7.916 | 136,337 | +0.03(+0.32%) |
Dec 30, 2016 | 7.891 | 7.891 | 7.891 | 0 | +0.02(+0.27%) | |
Dec 29, 2016 | 7.840 | 7.912 | 7.828 | 7.870 | 110,487 | +0.00(+0.05%) |
Dec 28, 2016 | 7.983 | 7.983 | 7.857 | 7.865 | 126,269 | -0.09(-1.11%) |
Dec 27, 2016 | 7.928 | 8.021 | 7.874 | 7.954 | 65,994 | +0.03(+0.37%) |
Dec 23, 2016 | 7.924 | 7.924 | 7.924 | 0 | +0.00(+0.00%) | |
Dec 22, 2016 | 7.962 | 8.000 | 7.870 | 7.924 | 144,313 | -0.03(-0.32%) |
Dec 21, 2016 | 7.920 | 7.958 | 7.882 | 7.949 | 74,377 | +0.05(+0.64%) |
Dec 20, 2016 | 7.928 | 7.928 | 7.870 | 7.899 | 95,402 | -0.01(-0.11%) |
Dec 19, 2016 | 7.886 | 7.939 | 7.840 | 7.907 | 79,898 | -0.01(-0.16%) |
Dec 16, 2016 | 7.987 | 7.987 | 7.861 | 7.920 | 150,144 | -0.05(-0.68%) |
Dec 15, 2016 | 7.924 | 7.975 | 7.851 | 7.975 | 161,927 | +0.10(+1.23%) |
Dec 14, 2016 | 7.899 | 7.979 | 7.806 | 7.878 | 165,921 | -0.00(-0.05%) |
Dec 13, 2016 | 7.798 | 7.891 | 7.753 | 7.882 | 160,837 | +0.13(+1.63%) |
Dec 12, 2016 | 7.739 | 7.790 | 7.735 | 7.756 | 159,681 | -0.05(-0.70%) |
Dec 09, 2016 | 7.857 | 7.857 | 7.718 | 7.811 | 76,816 | +0.02(+0.22%) |
Dec 08, 2016 | 7.828 | 7.899 | 7.773 | 7.794 | 199,949 | -0.01(-0.12%) |
Dec 07, 2016 | 7.737 | 7.816 | 7.683 | 7.804 | 128,584 | +0.10(+1.24%) |
Dec 06, 2016 | 7.662 | 7.724 | 7.579 | 7.708 | 150,300 | +0.09(+1.15%) |
Dec 05, 2016 | 7.612 | 7.662 | 7.558 | 7.620 | 105,585 | +0.09(+1.22%) |
Dec 02, 2016 | 7.533 | 7.558 | 7.466 | 7.529 | 117,852 | +0.02(+0.28%) |