Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 8.449 | 8.449 | 8.306 | 8.306 | 1,396 | -0.01(-0.09%) |
Feb 27, 2017 | 8.272 | 8.349 | 8.266 | 8.313 | 17,997 | +0.05(+0.64%) |
Feb 24, 2017 | 8.343 | 8.396 | 8.260 | 8.260 | 11,862 | -0.09(-1.08%) |
Feb 23, 2017 | 8.336 | 8.414 | 8.336 | 8.350 | 19,235 | +0.03(+0.37%) |
Feb 22, 2017 | 8.360 | 8.360 | 8.284 | 8.319 | 14,028 | -0.05(-0.56%) |
Feb 21, 2017 | 8.313 | 8.429 | 8.289 | 8.366 | 22,082 | +0.06(+0.71%) |
Feb 17, 2017 | 8.307 | 8.307 | 8.307 | 0 | +0.05(+0.63%) | |
Feb 16, 2017 | 8.255 | 8.260 | 8.231 | 8.256 | 16,234 | -0.01(-0.10%) |
Feb 15, 2017 | 8.262 | 8.272 | 8.255 | 8.264 | 13,124 | -0.01(-0.09%) |
Feb 14, 2017 | 8.301 | 8.301 | 8.255 | 8.272 | 20,046 | +0.02(+0.22%) |
Feb 13, 2017 | 8.296 | 8.296 | 8.254 | 8.254 | 7,989 | -0.00(-0.00%) |
Feb 10, 2017 | 8.255 | 8.282 | 8.241 | 8.255 | 4,342 | -0.02(-0.28%) |
Feb 09, 2017 | 8.313 | 8.314 | 8.276 | 8.278 | 21,113 | -0.04(-0.43%) |
Feb 08, 2017 | 8.314 | 8.327 | 8.290 | 8.314 | 5,117 | -0.01(-0.13%) |
Feb 07, 2017 | 8.278 | 8.349 | 8.248 | 8.325 | 12,515 | -0.02(-0.21%) |
Feb 06, 2017 | 8.325 | 8.343 | 8.243 | 8.343 | 26,807 | +0.09(+1.07%) |
Feb 03, 2017 | 8.313 | 8.372 | 8.237 | 8.255 | 22,120 | -0.09(-1.06%) |
Feb 02, 2017 | 8.343 | 8.349 | 8.266 | 8.343 | 15,954 | +0.08(+0.92%) |
Feb 01, 2017 | 8.290 | 8.378 | 8.260 | 8.266 | 12,499 | -0.08(-0.98%) |
Jan 31, 2017 | 8.296 | 8.359 | 8.243 | 8.348 | 11,232 | +0.06(+0.70%) |
Jan 30, 2017 | 8.332 | 8.260 | 8.290 | 5,601 | -0.02(-0.28%) | |
Jan 27, 2017 | 8.284 | 8.365 | 8.231 | 8.313 | 32,463 | +0.05(+0.57%) |
Jan 26, 2017 | 8.378 | 8.453 | 8.239 | 8.266 | 44,168 | -0.04(-0.50%) |
Jan 25, 2017 | 8.413 | 8.427 | 8.307 | 8.307 | 25,945 | -0.13(-1.53%) |
Jan 24, 2017 | 8.543 | 8.543 | 8.390 | 8.437 | 7,854 | -0.04(-0.49%) |
Jan 23, 2017 | 8.437 | 8.484 | 8.412 | 8.478 | 12,603 | -0.01(-0.07%) |
Jan 20, 2017 | 8.536 | 8.536 | 8.424 | 8.484 | 5,208 | +0.09(+1.05%) |
Jan 19, 2017 | 8.501 | 8.554 | 8.396 | 8.396 | 7,577 | -0.07(-0.86%) |
Jan 18, 2017 | 8.537 | 8.537 | 8.413 | 8.468 | 6,465 | -0.05(-0.60%) |
Jan 17, 2017 | 8.437 | 8.554 | 8.357 | 8.519 | 24,220 | +0.11(+1.33%) |
Jan 13, 2017 | 8.407 | 8.407 | 8.407 | 0 | -0.01(-0.07%) | |
Jan 12, 2017 | 8.454 | 8.490 | 8.325 | 8.413 | 18,670 | +0.02(+0.28%) |
Jan 11, 2017 | 8.454 | 8.466 | 8.260 | 8.390 | 30,787 | -0.08(-0.90%) |
Jan 10, 2017 | 8.454 | 8.501 | 8.355 | 8.466 | 33,391 | +0.13(+1.59%) |
Jan 09, 2017 | 8.360 | 8.525 | 8.319 | 8.334 | 40,253 | +0.03(+0.32%) |
Jan 06, 2017 | 8.260 | 8.360 | 8.249 | 8.307 | 51,722 | -0.02(-0.21%) |
Jan 05, 2017 | 8.390 | 8.390 | 8.298 | 8.325 | 21,861 | -0.08(-0.91%) |
Jan 04, 2017 | 8.338 | 8.407 | 8.225 | 8.401 | 57,612 | +0.06(+0.78%) |
Jan 03, 2017 | 8.349 | 8.349 | 8.219 | 8.337 | 31,896 | -0.01(-0.13%) |
Dec 30, 2016 | 8.348 | 8.348 | 8.348 | 0 | +0.08(+0.99%) | |
Dec 29, 2016 | 8.255 | 8.424 | 8.213 | 8.266 | 12,572 | -0.05(-0.55%) |
Dec 28, 2016 | 8.378 | 8.438 | 8.202 | 8.312 | 11,583 | -0.01(-0.07%) |
Dec 27, 2016 | 8.042 | 8.318 | 8.042 | 8.318 | 13,461 | +0.27(+3.35%) |
Dec 23, 2016 | 8.048 | 8.048 | 8.048 | 0 | -0.05(-0.64%) | |
Dec 22, 2016 | 8.025 | 8.106 | 7.990 | 8.100 | 47,817 | +0.08(+1.01%) |
Dec 21, 2016 | 8.036 | 8.054 | 7.973 | 8.019 | 38,466 | -0.07(-0.86%) |
Dec 20, 2016 | 8.077 | 8.123 | 8.060 | 8.088 | 29,128 | +0.01(+0.07%) |
Dec 19, 2016 | 8.106 | 8.158 | 8.083 | 8.083 | 23,859 | -0.06(-0.71%) |
Dec 16, 2016 | 8.210 | 8.244 | 8.106 | 8.140 | 21,330 | -0.08(-0.99%) |
Dec 15, 2016 | 8.296 | 8.309 | 8.210 | 8.221 | 23,289 | -0.08(-0.90%) |
Dec 14, 2016 | 8.365 | 8.365 | 8.296 | 8.296 | 25,764 | -0.05(-0.62%) |
Dec 13, 2016 | 8.394 | 8.527 | 8.336 | 8.348 | 17,274 | -0.07(-0.89%) |
Dec 12, 2016 | 8.354 | 8.503 | 8.354 | 8.423 | 5,798 | +0.01(+0.07%) |
Dec 09, 2016 | 8.527 | 8.533 | 8.336 | 8.417 | 48,422 | +0.08(+0.90%) |
Dec 08, 2016 | 8.452 | 8.512 | 8.342 | 8.342 | 12,604 | -0.11(-1.30%) |
Dec 07, 2016 | 8.429 | 8.510 | 8.296 | 8.452 | 25,192 | -0.01(-0.14%) |
Dec 06, 2016 | 8.440 | 8.556 | 8.417 | 8.463 | 25,280 | -0.09(-1.08%) |
Dec 05, 2016 | 8.452 | 8.556 | 8.417 | 8.556 | 7,380 | +0.15(+1.74%) |
Dec 02, 2016 | 8.417 | 8.443 | 8.394 | 8.410 | 14,187 | -0.07(-0.87%) |