Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 8.487 | 8.535 | 8.487 | 8.501 | 481,242 | +0.02(+0.25%) |
Feb 27, 2017 | 8.465 | 8.493 | 8.459 | 8.480 | 235,598 | +0.02(+0.25%) |
Feb 24, 2017 | 8.437 | 8.473 | 8.434 | 8.458 | 513,518 | -0.07(-0.83%) |
Feb 23, 2017 | 8.536 | 8.543 | 8.508 | 8.529 | 387,305 | +0.04(+0.50%) |
Feb 22, 2017 | 8.451 | 8.487 | 8.423 | 8.487 | 276,054 | -0.01(-0.17%) |
Feb 21, 2017 | 8.480 | 8.501 | 8.465 | 8.501 | 818,136 | +0.00(+0.00%) |
Feb 17, 2017 | 8.501 | 8.501 | 8.501 | 0 | -0.06(-0.74%) | |
Feb 16, 2017 | 8.536 | 8.564 | 8.536 | 8.564 | 402,067 | +0.04(+0.41%) |
Feb 15, 2017 | 8.465 | 8.529 | 8.444 | 8.529 | 548,578 | +0.01(+0.08%) |
Feb 14, 2017 | 8.515 | 8.522 | 8.469 | 8.522 | 598,827 | +0.01(+0.08%) |
Feb 13, 2017 | 8.529 | 8.529 | 8.492 | 8.515 | 566,248 | +0.02(+0.25%) |
Feb 10, 2017 | 8.473 | 8.508 | 8.456 | 8.494 | 451,643 | -0.01(-0.17%) |
Feb 09, 2017 | 8.494 | 8.508 | 8.476 | 8.508 | 661,865 | +0.05(+0.58%) |
Feb 08, 2017 | 8.416 | 8.458 | 8.402 | 8.458 | 284,873 | +0.03(+0.34%) |
Feb 07, 2017 | 8.402 | 8.444 | 8.402 | 8.430 | 216,062 | -0.01(-0.17%) |
Feb 06, 2017 | 8.430 | 8.444 | 8.407 | 8.444 | 346,612 | -0.06(-0.66%) |
Feb 03, 2017 | 8.480 | 8.501 | 8.453 | 8.501 | 702,839 | +0.06(+0.67%) |
Feb 02, 2017 | 8.458 | 8.473 | 8.425 | 8.444 | 387,288 | -0.04(-0.42%) |
Feb 01, 2017 | 8.487 | 8.487 | 8.437 | 8.480 | 923,221 | +0.06(+0.67%) |
Jan 31, 2017 | 8.430 | 8.437 | 8.381 | 8.423 | 813,112 | +0.04(+0.51%) |
Jan 30, 2017 | 8.374 | 8.388 | 8.339 | 8.381 | 584,717 | -0.08(-0.92%) |
Jan 27, 2017 | 8.473 | 8.480 | 8.444 | 8.458 | 435,589 | -0.04(-0.42%) |
Jan 26, 2017 | 8.529 | 8.529 | 8.465 | 8.494 | 527,233 | -0.04(-0.50%) |
Jan 25, 2017 | 8.515 | 8.536 | 8.494 | 8.536 | 1,272,660 | +0.13(+1.51%) |
Jan 24, 2017 | 8.402 | 8.423 | 8.381 | 8.409 | 575,247 | +0.01(+0.08%) |
Jan 23, 2017 | 8.395 | 8.409 | 8.359 | 8.402 | 1,346,165 | +0.01(+0.08%) |
Jan 20, 2017 | 8.395 | 8.395 | 8.367 | 8.395 | 1,287,654 | +0.03(+0.34%) |
Jan 19, 2017 | 8.374 | 8.381 | 8.329 | 8.367 | 657,812 | -0.01(-0.17%) |
Jan 18, 2017 | 8.409 | 8.409 | 8.367 | 8.381 | 365,360 | -0.13(-1.49%) |
Jan 17, 2017 | 8.536 | 8.543 | 8.487 | 8.508 | 1,339,734 | -0.02(-0.25%) |
Jan 13, 2017 | 8.529 | 8.529 | 8.529 | 0 | +0.02(+0.25%) | |
Jan 12, 2017 | 8.508 | 8.515 | 8.484 | 8.508 | 3,017,247 | +0.01(+0.17%) |
Jan 11, 2017 | 8.423 | 8.494 | 8.402 | 8.494 | 494,365 | +0.04(+0.50%) |
Jan 10, 2017 | 8.473 | 8.480 | 8.437 | 8.451 | 1,932,913 | -0.03(-0.33%) |
Jan 09, 2017 | 8.480 | 8.487 | 8.444 | 8.480 | 1,524,479 | -0.06(-0.74%) |
Jan 06, 2017 | 8.550 | 8.564 | 8.522 | 8.543 | 939,515 | -0.04(-0.45%) |
Jan 05, 2017 | 8.529 | 8.593 | 8.522 | 8.582 | 1,653,670 | +0.07(+0.79%) |
Jan 04, 2017 | 8.473 | 8.515 | 8.437 | 8.515 | 2,118,039 | +0.06(+0.75%) |
Jan 03, 2017 | 8.444 | 8.451 | 8.416 | 8.451 | 1,672,572 | +0.06(+0.76%) |
Dec 30, 2016 | 8.388 | 8.388 | 8.388 | 0 | +0.03(+0.34%) | |
Dec 29, 2016 | 8.324 | 8.367 | 8.317 | 8.359 | 95,325 | +0.07(+0.85%) |
Dec 28, 2016 | 8.310 | 8.310 | 8.275 | 8.289 | 494,775 | -0.07(-0.85%) |
Dec 27, 2016 | 8.352 | 8.374 | 8.352 | 8.360 | 98,966 | +0.01(+0.16%) |
Dec 23, 2016 | 8.346 | 8.346 | 8.346 | 0 | +0.05(+0.60%) | |
Dec 22, 2016 | 8.303 | 8.331 | 8.296 | 8.296 | 86,416 | -0.02(-0.22%) |
Dec 21, 2016 | 8.282 | 8.324 | 8.282 | 8.314 | 273,690 | +0.03(+0.30%) |
Dec 20, 2016 | 8.261 | 8.303 | 8.261 | 8.289 | 123,649 | +0.03(+0.34%) |
Dec 19, 2016 | 8.289 | 8.310 | 8.261 | 8.261 | 374,387 | -0.03(-0.34%) |
Dec 16, 2016 | 8.261 | 8.317 | 8.261 | 8.289 | 122,500 | +0.04(+0.51%) |
Dec 15, 2016 | 8.233 | 8.268 | 8.233 | 8.247 | 113,897 | -0.02(-0.25%) |
Dec 14, 2016 | 8.380 | 8.408 | 8.268 | 8.268 | 105,332 | -0.13(-1.50%) |
Dec 13, 2016 | 8.359 | 8.421 | 8.359 | 8.394 | 95,196 | +0.10(+1.18%) |
Dec 12, 2016 | 8.261 | 8.303 | 8.261 | 8.296 | 342,524 | +0.01(+0.17%) |
Dec 09, 2016 | 8.226 | 8.282 | 8.226 | 8.282 | 188,073 | +0.06(+0.68%) |
Dec 08, 2016 | 8.205 | 8.234 | 8.184 | 8.226 | 288,098 | -0.08(-0.93%) |
Dec 07, 2016 | 8.233 | 8.310 | 8.212 | 8.303 | 133,042 | +0.08(+1.02%) |
Dec 06, 2016 | 8.149 | 8.226 | 8.149 | 8.219 | 236,699 | +0.11(+1.30%) |
Dec 05, 2016 | 8.050 | 8.120 | 8.050 | 8.113 | 240,192 | +0.12(+1.49%) |
Dec 02, 2016 | 7.945 | 8.007 | 7.945 | 7.994 | 434,726 | +0.04(+0.53%) |