Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 8.997 | 9.126 | 8.982 | 9.096 | 67,877 | +0.08(+0.84%) |
Feb 27, 2017 | 9.103 | 9.121 | 9.019 | 9.020 | 109,851 | -0.11(-1.16%) |
Feb 24, 2017 | 9.118 | 9.149 | 9.073 | 9.126 | 93,547 | +0.00(+0.00%) |
Feb 23, 2017 | 9.028 | 9.126 | 8.997 | 9.126 | 68,951 | +0.11(+1.26%) |
Feb 22, 2017 | 8.990 | 9.058 | 8.976 | 9.013 | 93,151 | -0.02(-0.17%) |
Feb 21, 2017 | 8.945 | 9.035 | 8.939 | 9.028 | 76,862 | +0.08(+0.84%) |
Feb 17, 2017 | 8.952 | 8.952 | 8.952 | 0 | +0.13(+1.46%) | |
Feb 16, 2017 | 8.831 | 8.861 | 8.793 | 8.824 | 25,802 | -0.01(-0.09%) |
Feb 15, 2017 | 8.846 | 8.892 | 8.824 | 8.831 | 49,594 | +0.03(+0.37%) |
Feb 14, 2017 | 8.829 | 8.867 | 8.791 | 8.799 | 30,316 | +0.02(+0.17%) |
Feb 13, 2017 | 8.844 | 8.867 | 8.769 | 8.784 | 43,387 | -0.05(-0.60%) |
Feb 10, 2017 | 8.837 | 8.867 | 8.830 | 8.837 | 22,404 | +0.03(+0.34%) |
Feb 09, 2017 | 8.889 | 8.904 | 8.784 | 8.806 | 84,026 | -0.08(-0.85%) |
Feb 08, 2017 | 8.897 | 8.934 | 8.852 | 8.882 | 81,764 | -0.03(-0.34%) |
Feb 07, 2017 | 8.897 | 8.912 | 8.874 | 8.912 | 54,987 | +0.04(+0.42%) |
Feb 06, 2017 | 8.904 | 8.921 | 8.867 | 8.874 | 26,889 | +0.00(+0.00%) |
Feb 03, 2017 | 8.942 | 8.949 | 8.874 | 8.874 | 92,417 | -0.04(-0.42%) |
Feb 02, 2017 | 8.912 | 8.952 | 8.882 | 8.912 | 57,191 | -0.01(-0.08%) |
Feb 01, 2017 | 8.957 | 8.979 | 8.912 | 8.919 | 63,249 | -0.03(-0.34%) |
Jan 31, 2017 | 8.934 | 8.957 | 8.919 | 8.949 | 49,169 | +0.00(+0.00%) |
Jan 30, 2017 | 8.837 | 8.964 | 8.837 | 8.949 | 68,471 | +0.08(+0.93%) |
Jan 27, 2017 | 8.837 | 8.964 | 8.836 | 8.867 | 91,393 | +0.05(+0.51%) |
Jan 26, 2017 | 8.822 | 8.867 | 8.810 | 8.822 | 40,920 | +0.00(+0.00%) |
Jan 25, 2017 | 8.822 | 8.859 | 8.761 | 8.822 | 108,742 | +0.03(+0.34%) |
Jan 24, 2017 | 8.641 | 8.852 | 8.641 | 8.791 | 132,640 | +0.14(+1.65%) |
Jan 23, 2017 | 8.686 | 8.716 | 8.649 | 8.649 | 91,750 | -0.02(-0.17%) |
Jan 20, 2017 | 8.634 | 8.677 | 8.626 | 8.664 | 44,210 | +0.04(+0.44%) |
Jan 19, 2017 | 8.656 | 8.686 | 8.581 | 8.626 | 71,887 | +0.01(+0.09%) |
Jan 18, 2017 | 8.716 | 8.716 | 8.619 | 8.619 | 72,486 | -0.07(-0.76%) |
Jan 17, 2017 | 8.662 | 8.722 | 8.625 | 8.684 | 61,528 | +0.01(+0.17%) |
Jan 13, 2017 | 8.669 | 8.669 | 8.669 | 0 | +0.04(+0.43%) | |
Jan 12, 2017 | 8.640 | 8.662 | 8.602 | 8.632 | 38,828 | +0.02(+0.26%) |
Jan 11, 2017 | 8.625 | 8.662 | 8.595 | 8.610 | 112,739 | -0.02(-0.26%) |
Jan 10, 2017 | 8.617 | 8.655 | 8.602 | 8.632 | 111,335 | +0.01(+0.17%) |
Jan 09, 2017 | 8.565 | 8.617 | 8.559 | 8.617 | 119,902 | +0.05(+0.61%) |
Jan 06, 2017 | 8.543 | 8.572 | 8.505 | 8.565 | 35,959 | +0.03(+0.35%) |
Jan 05, 2017 | 8.528 | 8.535 | 8.490 | 8.535 | 77,134 | +0.05(+0.62%) |
Jan 04, 2017 | 8.528 | 8.557 | 8.423 | 8.483 | 74,622 | -0.01(-0.09%) |
Jan 03, 2017 | 8.401 | 8.505 | 8.401 | 8.490 | 69,118 | +0.09(+1.07%) |
Dec 30, 2016 | 8.401 | 8.401 | 8.401 | 0 | +0.01(+0.18%) | |
Dec 29, 2016 | 8.393 | 8.408 | 8.348 | 8.386 | 89,035 | +0.03(+0.36%) |
Dec 28, 2016 | 8.348 | 8.378 | 8.341 | 8.356 | 60,177 | +0.01(+0.09%) |
Dec 27, 2016 | 8.378 | 8.392 | 8.326 | 8.348 | 76,833 | +0.03(+0.36%) |
Dec 23, 2016 | 8.318 | 8.318 | 8.318 | 0 | +0.00(+0.00%) | |
Dec 22, 2016 | 8.289 | 8.326 | 8.221 | 8.318 | 257,418 | +0.08(+1.00%) |
Dec 21, 2016 | 8.326 | 8.326 | 8.236 | 8.236 | 108,174 | -0.04(-0.43%) |
Dec 20, 2016 | 8.294 | 8.294 | 8.210 | 8.272 | 192,265 | +0.03(+0.36%) |
Dec 19, 2016 | 8.264 | 8.268 | 8.205 | 8.242 | 81,737 | +0.01(+0.18%) |
Dec 16, 2016 | 8.272 | 8.272 | 8.190 | 8.227 | 75,601 | +0.03(+0.36%) |
Dec 15, 2016 | 8.242 | 8.257 | 8.183 | 8.198 | 95,177 | -0.02(-0.27%) |
Dec 14, 2016 | 8.235 | 8.242 | 8.192 | 8.220 | 60,064 | +0.01(+0.09%) |
Dec 13, 2016 | 8.264 | 8.264 | 8.175 | 8.212 | 64,689 | +0.02(+0.27%) |
Dec 12, 2016 | 8.220 | 8.220 | 8.138 | 8.190 | 60,214 | +0.01(+0.09%) |
Dec 09, 2016 | 8.153 | 8.190 | 8.146 | 8.183 | 52,034 | +0.04(+0.55%) |
Dec 08, 2016 | 8.086 | 8.146 | 8.086 | 8.138 | 57,186 | +0.01(+0.09%) |
Dec 07, 2016 | 8.064 | 8.135 | 8.064 | 8.131 | 188,701 | +0.05(+0.64%) |
Dec 06, 2016 | 8.049 | 8.079 | 8.042 | 8.079 | 116,895 | +0.07(+0.83%) |
Dec 05, 2016 | 8.072 | 8.079 | 8.005 | 8.012 | 56,735 | -0.05(-0.64%) |
Dec 02, 2016 | 8.086 | 8.109 | 8.020 | 8.064 | 97,541 | -0.02(-0.28%) |