Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 8.749 | 8.818 | 8.730 | 8.818 | 53,757 | +0.08(+0.86%) |
Feb 27, 2017 | 8.849 | 8.918 | 8.667 | 8.743 | 189,165 | -0.10(-1.13%) |
Feb 24, 2017 | 8.868 | 8.868 | 8.761 | 8.843 | 107,930 | +0.04(+0.43%) |
Feb 23, 2017 | 8.780 | 8.805 | 8.717 | 8.805 | 84,079 | +0.07(+0.79%) |
Feb 22, 2017 | 8.705 | 8.749 | 8.680 | 8.736 | 76,708 | +0.04(+0.50%) |
Feb 21, 2017 | 8.661 | 8.736 | 8.661 | 8.692 | 134,935 | +0.03(+0.29%) |
Feb 17, 2017 | 8.667 | 8.667 | 8.667 | 0 | +0.04(+0.44%) | |
Feb 16, 2017 | 8.561 | 8.630 | 8.533 | 8.630 | 212,376 | +0.09(+1.03%) |
Feb 15, 2017 | 8.555 | 8.580 | 8.498 | 8.542 | 254,306 | +0.01(+0.13%) |
Feb 14, 2017 | 8.537 | 8.562 | 8.469 | 8.531 | 71,650 | -0.03(-0.36%) |
Feb 13, 2017 | 8.425 | 8.562 | 8.422 | 8.562 | 35,897 | +0.14(+1.63%) |
Feb 10, 2017 | 8.413 | 8.432 | 8.375 | 8.425 | 40,594 | +0.03(+0.37%) |
Feb 09, 2017 | 8.375 | 8.406 | 8.369 | 8.394 | 40,957 | +0.02(+0.22%) |
Feb 08, 2017 | 8.394 | 8.407 | 8.369 | 8.375 | 42,362 | -0.02(-0.22%) |
Feb 07, 2017 | 8.400 | 8.400 | 8.369 | 8.394 | 34,494 | +0.01(+0.15%) |
Feb 06, 2017 | 8.388 | 8.388 | 8.344 | 8.381 | 27,736 | +0.01(+0.15%) |
Feb 03, 2017 | 8.394 | 8.394 | 8.363 | 8.369 | 61,803 | +0.01(+0.07%) |
Feb 02, 2017 | 8.382 | 8.407 | 8.339 | 8.363 | 33,095 | +0.00(+0.00%) |
Feb 01, 2017 | 8.400 | 8.400 | 8.344 | 8.363 | 60,273 | -0.02(-0.30%) |
Jan 31, 2017 | 8.407 | 8.407 | 8.357 | 8.388 | 31,622 | -0.01(-0.07%) |
Jan 30, 2017 | 8.338 | 8.394 | 8.313 | 8.394 | 40,994 | +0.01(+0.15%) |
Jan 27, 2017 | 8.344 | 8.382 | 8.301 | 8.382 | 49,578 | +0.04(+0.52%) |
Jan 26, 2017 | 8.301 | 8.338 | 8.276 | 8.338 | 43,928 | +0.07(+0.83%) |
Jan 25, 2017 | 8.251 | 8.282 | 8.239 | 8.270 | 43,485 | +0.03(+0.32%) |
Jan 24, 2017 | 8.189 | 8.251 | 8.189 | 8.243 | 35,913 | +0.07(+0.81%) |
Jan 23, 2017 | 8.214 | 8.257 | 8.176 | 8.176 | 78,288 | -0.03(-0.38%) |
Jan 20, 2017 | 8.263 | 8.269 | 8.195 | 8.207 | 36,983 | -0.05(-0.60%) |
Jan 19, 2017 | 8.257 | 8.270 | 8.226 | 8.257 | 54,670 | +0.00(+0.00%) |
Jan 18, 2017 | 8.207 | 8.257 | 8.195 | 8.257 | 37,413 | +0.07(+0.82%) |
Jan 17, 2017 | 8.159 | 8.190 | 8.153 | 8.190 | 50,833 | +0.04(+0.45%) |
Jan 13, 2017 | 8.154 | 8.154 | 8.154 | 0 | +0.03(+0.31%) | |
Jan 12, 2017 | 8.122 | 8.165 | 8.110 | 8.128 | 71,383 | +0.04(+0.46%) |
Jan 11, 2017 | 8.079 | 8.135 | 8.066 | 8.091 | 72,233 | -0.01(-0.15%) |
Jan 10, 2017 | 8.091 | 8.147 | 8.091 | 8.104 | 43,323 | -0.01(-0.08%) |
Jan 09, 2017 | 8.116 | 8.124 | 8.104 | 8.110 | 46,237 | +0.00(+0.00%) |
Jan 06, 2017 | 8.029 | 8.116 | 8.029 | 8.110 | 68,548 | +0.03(+0.38%) |
Jan 05, 2017 | 8.079 | 8.139 | 8.048 | 8.079 | 77,986 | -0.01(-0.08%) |
Jan 04, 2017 | 8.104 | 8.116 | 8.079 | 8.085 | 68,269 | +0.02(+0.23%) |
Jan 03, 2017 | 7.992 | 8.172 | 7.986 | 8.066 | 103,623 | +0.05(+0.62%) |
Dec 30, 2016 | 8.017 | 8.017 | 8.017 | 0 | +0.03(+0.39%) | |
Dec 29, 2016 | 8.011 | 8.023 | 7.974 | 7.986 | 58,754 | +0.02(+0.23%) |
Dec 28, 2016 | 7.986 | 7.998 | 7.955 | 7.967 | 62,717 | -0.01(-0.08%) |
Dec 27, 2016 | 8.035 | 8.035 | 7.974 | 7.974 | 38,178 | -0.03(-0.39%) |
Dec 23, 2016 | 8.005 | 8.005 | 8.005 | 0 | -0.02(-0.23%) | |
Dec 22, 2016 | 8.011 | 8.029 | 7.986 | 8.023 | 27,943 | +0.04(+0.47%) |
Dec 21, 2016 | 7.986 | 8.035 | 7.967 | 7.986 | 60,778 | +0.02(+0.21%) |
Dec 20, 2016 | 7.975 | 7.977 | 7.938 | 7.969 | 30,234 | +0.02(+0.31%) |
Dec 19, 2016 | 7.950 | 7.993 | 7.920 | 7.944 | 62,361 | -0.06(-0.77%) |
Dec 16, 2016 | 7.920 | 8.006 | 7.920 | 8.006 | 44,817 | +0.06(+0.77%) |
Dec 15, 2016 | 7.938 | 7.994 | 7.926 | 7.944 | 65,332 | -0.02(-0.23%) |
Dec 14, 2016 | 7.950 | 8.030 | 7.938 | 7.963 | 101,572 | +0.02(+0.23%) |
Dec 13, 2016 | 7.895 | 7.950 | 7.895 | 7.944 | 57,762 | +0.05(+0.62%) |
Dec 12, 2016 | 7.840 | 7.914 | 7.840 | 7.895 | 57,928 | +0.07(+0.94%) |
Dec 09, 2016 | 7.858 | 7.895 | 7.821 | 7.821 | 79,878 | -0.01(-0.08%) |
Dec 08, 2016 | 7.821 | 7.852 | 7.803 | 7.827 | 60,791 | -0.02(-0.24%) |
Dec 07, 2016 | 7.821 | 7.858 | 7.784 | 7.846 | 75,554 | +0.01(+0.08%) |
Dec 06, 2016 | 7.772 | 7.852 | 7.772 | 7.840 | 41,554 | +0.06(+0.79%) |
Dec 05, 2016 | 7.784 | 7.877 | 7.772 | 7.778 | 110,280 | +0.00(+0.00%) |
Dec 02, 2016 | 7.766 | 7.790 | 7.766 | 7.778 | 46,662 | +0.01(+0.16%) |