Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 7.850 | 7.908 | 7.794 | 7.875 | 21,468 | +0.01(+0.10%) |
Feb 27, 2017 | 7.859 | 7.875 | 7.785 | 7.867 | 31,550 | +0.00(+0.00%) |
Feb 24, 2017 | 7.900 | 7.965 | 7.834 | 7.867 | 10,423 | -0.15(-1.84%) |
Feb 23, 2017 | 8.039 | 8.080 | 7.949 | 8.015 | 26,730 | +0.00(+0.00%) |
Feb 22, 2017 | 8.031 | 8.031 | 7.974 | 8.015 | 27,789 | -0.08(-0.93%) |
Feb 21, 2017 | 8.097 | 8.121 | 8.080 | 8.090 | 12,109 | +0.07(+0.83%) |
Feb 17, 2017 | 8.023 | 8.023 | 8.023 | 0 | -0.06(-0.71%) | |
Feb 16, 2017 | 8.187 | 8.203 | 8.072 | 8.080 | 22,155 | -0.10(-1.20%) |
Feb 15, 2017 | 8.179 | 8.179 | 8.146 | 8.179 | 12,644 | +0.02(+0.20%) |
Feb 14, 2017 | 8.146 | 8.179 | 8.081 | 8.162 | 40,700 | +0.03(+0.40%) |
Feb 13, 2017 | 8.138 | 8.138 | 8.105 | 8.130 | 6,770 | -0.01(-0.10%) |
Feb 10, 2017 | 8.171 | 8.195 | 8.097 | 8.138 | 21,077 | +0.06(+0.71%) |
Feb 09, 2017 | 8.023 | 8.090 | 8.023 | 8.081 | 10,900 | +0.08(+1.02%) |
Feb 08, 2017 | 7.974 | 8.015 | 7.852 | 7.999 | 40,906 | -0.05(-0.61%) |
Feb 07, 2017 | 8.138 | 8.138 | 8.007 | 8.048 | 26,039 | -0.10(-1.20%) |
Feb 06, 2017 | 8.220 | 8.220 | 8.138 | 8.146 | 26,996 | -0.04(-0.50%) |
Feb 03, 2017 | 8.179 | 8.244 | 8.146 | 8.187 | 14,674 | +0.06(+0.70%) |
Feb 02, 2017 | 8.187 | 8.187 | 8.089 | 8.130 | 8,632 | -0.00(-0.05%) |
Feb 01, 2017 | 8.154 | 8.179 | 8.081 | 8.134 | 35,936 | +0.06(+0.76%) |
Jan 31, 2017 | 8.040 | 8.072 | 7.982 | 8.072 | 12,252 | +0.07(+0.82%) |
Jan 30, 2017 | 8.081 | 8.089 | 7.975 | 8.007 | 57,070 | -0.08(-1.01%) |
Jan 27, 2017 | 8.105 | 8.105 | 8.056 | 8.089 | 21,688 | -0.07(-0.90%) |
Jan 26, 2017 | 8.195 | 8.244 | 8.121 | 8.162 | 42,741 | +0.02(+0.30%) |
Jan 25, 2017 | 8.064 | 8.187 | 8.064 | 8.138 | 65,378 | +0.11(+1.32%) |
Jan 24, 2017 | 7.917 | 8.056 | 7.917 | 8.031 | 11,281 | +0.12(+1.55%) |
Jan 23, 2017 | 7.925 | 7.950 | 7.892 | 7.909 | 19,574 | -0.06(-0.72%) |
Jan 20, 2017 | 7.999 | 7.999 | 7.966 | 7.966 | 6,185 | +0.02(+0.21%) |
Jan 19, 2017 | 7.974 | 7.974 | 7.933 | 7.950 | 21,763 | -0.02(-0.21%) |
Jan 18, 2017 | 7.954 | 8.023 | 7.950 | 7.966 | 11,210 | -0.07(-0.81%) |
Jan 17, 2017 | 8.007 | 8.048 | 8.007 | 8.031 | 19,476 | +0.03(+0.41%) |
Jan 13, 2017 | 7.999 | 7.999 | 7.999 | 0 | +0.02(+0.31%) | |
Jan 12, 2017 | 8.023 | 8.040 | 7.974 | 7.974 | 20,874 | -0.03(-0.41%) |
Jan 11, 2017 | 7.958 | 8.007 | 7.934 | 8.007 | 8,521 | +0.11(+1.34%) |
Jan 10, 2017 | 7.958 | 7.966 | 7.901 | 7.901 | 18,543 | -0.11(-1.32%) |
Jan 09, 2017 | 8.072 | 8.072 | 7.958 | 8.007 | 19,222 | -0.09(-1.14%) |
Jan 06, 2017 | 8.097 | 8.105 | 8.064 | 8.099 | 20,958 | +0.03(+0.43%) |
Jan 05, 2017 | 8.031 | 8.088 | 8.015 | 8.064 | 16,455 | +0.00(+0.00%) |
Jan 04, 2017 | 7.999 | 8.072 | 7.975 | 8.064 | 36,663 | +0.08(+1.02%) |
Jan 03, 2017 | 7.999 | 8.056 | 7.917 | 7.983 | 40,241 | +0.02(+0.20%) |
Dec 30, 2016 | 7.966 | 7.966 | 7.966 | 0 | +0.02(+0.31%) | |
Dec 29, 2016 | 7.958 | 7.968 | 7.860 | 7.942 | 18,914 | -0.01(-0.10%) |
Dec 28, 2016 | 8.031 | 8.080 | 7.950 | 7.950 | 20,974 | -0.10(-1.21%) |
Dec 27, 2016 | 8.072 | 8.072 | 8.015 | 8.048 | 22,772 | -0.01(-0.10%) |
Dec 23, 2016 | 8.056 | 8.056 | 8.056 | 0 | +0.00(+0.00%) | |
Dec 22, 2016 | 8.023 | 8.105 | 8.007 | 8.056 | 36,617 | +0.01(+0.10%) |
Dec 21, 2016 | 8.105 | 8.105 | 8.023 | 8.048 | 32,568 | -0.01(-0.10%) |
Dec 20, 2016 | 8.007 | 8.064 | 8.007 | 8.056 | 38,116 | +0.05(+0.57%) |
Dec 19, 2016 | 8.007 | 8.023 | 7.950 | 8.010 | 23,572 | +0.02(+0.24%) |
Dec 16, 2016 | 7.909 | 7.991 | 7.909 | 7.991 | 27,725 | +0.11(+1.34%) |
Dec 15, 2016 | 7.828 | 7.897 | 7.828 | 7.885 | 29,854 | +0.01(+0.12%) |
Dec 14, 2016 | 8.039 | 8.055 | 7.876 | 7.876 | 45,076 | -0.18(-2.23%) |
Dec 13, 2016 | 8.169 | 8.169 | 8.015 | 8.055 | 29,474 | +0.01(+0.10%) |
Dec 12, 2016 | 8.153 | 8.226 | 8.031 | 8.047 | 29,583 | +0.02(+0.30%) |
Dec 09, 2016 | 8.112 | 8.112 | 8.023 | 8.023 | 23,317 | -0.07(-0.90%) |
Dec 08, 2016 | 7.942 | 8.112 | 7.925 | 8.096 | 43,634 | +0.15(+1.84%) |
Dec 07, 2016 | 7.917 | 7.978 | 7.917 | 7.950 | 5,631 | +0.02(+0.20%) |
Dec 06, 2016 | 7.934 | 7.966 | 7.917 | 7.934 | 17,869 | -0.08(-1.01%) |
Dec 05, 2016 | 7.982 | 8.023 | 7.974 | 8.015 | 21,242 | +0.05(+0.61%) |
Dec 02, 2016 | 7.942 | 7.990 | 7.925 | 7.966 | 12,999 | +0.02(+0.29%) |