Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 8.373 | 8.416 | 8.325 | 8.377 | 4,714,023 | +0.00(+0.05%) |
Feb 27, 2017 | 8.360 | 8.416 | 8.342 | 8.373 | 2,882,551 | +0.03(+0.37%) |
Feb 24, 2017 | 8.312 | 8.351 | 8.255 | 8.342 | 3,144,507 | +0.03(+0.37%) |
Feb 23, 2017 | 8.347 | 8.403 | 8.290 | 8.312 | 5,273,377 | -0.03(-0.42%) |
Feb 22, 2017 | 8.220 | 8.356 | 8.209 | 8.347 | 4,425,168 | +0.13(+1.64%) |
Feb 21, 2017 | 8.164 | 8.212 | 8.107 | 8.212 | 2,503,761 | +0.07(+0.86%) |
Feb 17, 2017 | 8.142 | 8.142 | 8.142 | 0 | -0.00(-0.05%) | |
Feb 16, 2017 | 7.911 | 8.146 | 7.881 | 8.146 | 5,912,067 | +0.31(+4.00%) |
Feb 15, 2017 | 7.907 | 7.933 | 7.689 | 7.833 | 6,596,283 | -0.06(-0.77%) |
Feb 14, 2017 | 7.946 | 7.964 | 7.863 | 7.894 | 3,069,479 | -0.07(-0.82%) |
Feb 13, 2017 | 7.942 | 8.012 | 7.942 | 7.959 | 2,875,888 | +0.03(+0.38%) |
Feb 10, 2017 | 7.885 | 7.951 | 7.885 | 7.929 | 1,996,083 | +0.04(+0.55%) |
Feb 09, 2017 | 7.898 | 7.911 | 7.863 | 7.885 | 2,076,697 | -0.01(-0.17%) |
Feb 08, 2017 | 7.859 | 7.898 | 7.816 | 7.898 | 2,261,386 | +0.05(+0.67%) |
Feb 07, 2017 | 7.833 | 7.881 | 7.794 | 7.846 | 2,461,768 | +0.00(+0.06%) |
Feb 06, 2017 | 7.798 | 7.859 | 7.785 | 7.842 | 2,904,514 | +0.06(+0.78%) |
Feb 03, 2017 | 7.789 | 7.823 | 7.759 | 7.781 | 2,173,540 | +0.02(+0.22%) |
Feb 02, 2017 | 7.755 | 7.794 | 7.728 | 7.763 | 2,237,847 | +0.00(+0.06%) |
Feb 01, 2017 | 7.702 | 7.807 | 7.689 | 7.759 | 3,262,709 | +0.08(+1.08%) |
Jan 31, 2017 | 7.720 | 7.728 | 7.472 | 7.676 | 5,223,920 | -0.03(-0.45%) |
Jan 30, 2017 | 7.772 | 7.785 | 7.624 | 7.711 | 4,244,730 | -0.05(-0.67%) |
Jan 27, 2017 | 7.816 | 7.837 | 7.720 | 7.763 | 2,596,068 | -0.03(-0.34%) |
Jan 26, 2017 | 7.755 | 7.803 | 7.711 | 7.789 | 1,939,049 | +0.07(+0.96%) |
Jan 25, 2017 | 7.746 | 7.772 | 7.698 | 7.715 | 2,461,265 | -0.03(-0.39%) |
Jan 24, 2017 | 7.689 | 7.829 | 7.676 | 7.746 | 3,809,697 | +0.07(+0.91%) |
Jan 23, 2017 | 7.641 | 7.689 | 7.611 | 7.676 | 2,125,137 | +0.06(+0.74%) |
Jan 20, 2017 | 7.602 | 7.624 | 7.578 | 7.620 | 1,125,580 | +0.03(+0.34%) |
Jan 19, 2017 | 7.615 | 7.615 | 7.550 | 7.594 | 1,829,920 | -0.02(-0.29%) |
Jan 18, 2017 | 7.607 | 7.650 | 7.559 | 7.615 | 1,888,768 | +0.04(+0.52%) |
Jan 17, 2017 | 7.620 | 7.646 | 7.572 | 7.576 | 2,225,298 | -0.04(-0.51%) |
Jan 13, 2017 | 7.615 | 7.615 | 7.615 | 0 | +0.02(+0.23%) | |
Jan 12, 2017 | 7.598 | 7.620 | 7.533 | 7.598 | 2,107,551 | +0.02(+0.23%) |
Jan 11, 2017 | 7.489 | 7.620 | 7.476 | 7.580 | 4,726,506 | +0.10(+1.40%) |
Jan 10, 2017 | 7.450 | 7.498 | 7.402 | 7.476 | 3,314,265 | +0.03(+0.47%) |
Jan 09, 2017 | 7.537 | 7.550 | 7.441 | 7.441 | 2,346,796 | -0.06(-0.81%) |
Jan 06, 2017 | 7.541 | 7.550 | 7.493 | 7.502 | 2,002,884 | -0.03(-0.46%) |
Jan 05, 2017 | 7.493 | 7.550 | 7.467 | 7.537 | 2,884,471 | +0.05(+0.70%) |
Jan 04, 2017 | 7.459 | 7.554 | 7.459 | 7.485 | 3,327,607 | +0.01(+0.12%) |
Jan 03, 2017 | 7.424 | 7.493 | 7.411 | 7.476 | 3,298,696 | +0.07(+0.88%) |
Dec 30, 2016 | 7.411 | 7.411 | 7.411 | 0 | -0.07(-0.93%) | |
Dec 29, 2016 | 7.358 | 7.519 | 7.358 | 7.480 | 2,800,910 | +0.09(+1.24%) |
Dec 28, 2016 | 7.437 | 7.476 | 7.271 | 7.389 | 5,271,200 | -0.04(-0.59%) |
Dec 27, 2016 | 7.466 | 7.496 | 7.382 | 7.432 | 4,648,669 | -0.02(-0.28%) |
Dec 23, 2016 | 7.454 | 7.454 | 7.454 | 0 | -0.01(-0.11%) | |
Dec 22, 2016 | 7.390 | 7.470 | 7.361 | 7.462 | 2,767,694 | +0.06(+0.86%) |
Dec 21, 2016 | 7.377 | 7.462 | 7.335 | 7.399 | 3,408,058 | +0.02(+0.29%) |
Dec 20, 2016 | 7.382 | 7.403 | 7.318 | 7.377 | 3,783,785 | +0.00(+0.06%) |
Dec 19, 2016 | 7.221 | 7.377 | 7.208 | 7.373 | 4,188,480 | +0.18(+2.53%) |
Dec 16, 2016 | 7.052 | 7.246 | 7.052 | 7.191 | 7,323,739 | +0.15(+2.10%) |
Dec 15, 2016 | 7.179 | 7.187 | 6.950 | 7.043 | 9,106,344 | -0.16(-2.29%) |
Dec 14, 2016 | 7.318 | 7.335 | 7.170 | 7.208 | 3,881,798 | -0.08(-1.05%) |
Dec 13, 2016 | 7.335 | 7.361 | 7.267 | 7.284 | 3,354,989 | -0.04(-0.52%) |
Dec 12, 2016 | 7.454 | 7.462 | 7.316 | 7.322 | 3,526,796 | -0.12(-1.59%) |
Dec 09, 2016 | 7.428 | 7.479 | 7.424 | 7.441 | 4,206,338 | +0.02(+0.23%) |
Dec 08, 2016 | 7.428 | 7.470 | 7.369 | 7.424 | 5,830,668 | -0.01(-0.11%) |
Dec 07, 2016 | 7.318 | 7.435 | 7.318 | 7.432 | 5,334,906 | +0.11(+1.56%) |
Dec 06, 2016 | 7.276 | 7.373 | 7.276 | 7.318 | 4,243,773 | +0.05(+0.64%) |
Dec 05, 2016 | 7.136 | 7.280 | 7.124 | 7.272 | 5,237,896 | +0.16(+2.20%) |
Dec 02, 2016 | 7.047 | 7.160 | 7.022 | 7.115 | 5,210,313 | +0.08(+1.20%) |