Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 8.811 | 8.825 | 8.591 | 8.729 | 2,438,251 | -0.12(-1.40%) |
Feb 27, 2017 | 8.715 | 8.873 | 8.667 | 8.853 | 1,868,073 | +0.14(+1.58%) |
Feb 24, 2017 | 8.612 | 8.811 | 8.385 | 8.715 | 2,068,041 | +0.13(+1.52%) |
Feb 23, 2017 | 8.901 | 8.990 | 8.571 | 8.585 | 1,685,417 | -0.36(-4.07%) |
Feb 22, 2017 | 8.983 | 9.011 | 8.805 | 8.949 | 1,887,641 | -0.01(-0.08%) |
Feb 21, 2017 | 9.107 | 9.126 | 8.887 | 8.956 | 1,812,088 | +0.01(+0.08%) |
Feb 17, 2017 | 8.949 | 8.949 | 8.949 | 0 | +0.10(+1.09%) | |
Feb 16, 2017 | 9.265 | 9.334 | 8.805 | 8.853 | 2,315,958 | -0.45(-4.87%) |
Feb 15, 2017 | 9.306 | 9.361 | 9.165 | 9.306 | 1,275,355 | -0.08(-0.88%) |
Feb 14, 2017 | 9.162 | 9.492 | 9.045 | 9.389 | 1,219,813 | +0.16(+1.79%) |
Feb 13, 2017 | 9.382 | 9.382 | 9.155 | 9.224 | 1,119,240 | -0.06(-0.67%) |
Feb 10, 2017 | 9.244 | 9.348 | 9.128 | 9.286 | 1,239,008 | +0.13(+1.43%) |
Feb 09, 2017 | 8.990 | 9.227 | 8.901 | 9.155 | 1,529,762 | +0.16(+1.83%) |
Feb 08, 2017 | 8.674 | 8.990 | 8.564 | 8.990 | 1,625,282 | +0.36(+4.22%) |
Feb 07, 2017 | 8.832 | 8.860 | 8.605 | 8.626 | 1,309,745 | -0.16(-1.88%) |
Feb 06, 2017 | 8.887 | 8.928 | 8.722 | 8.791 | 1,602,403 | -0.03(-0.39%) |
Feb 03, 2017 | 8.846 | 9.134 | 8.794 | 8.825 | 1,644,616 | +0.02(+0.23%) |
Feb 02, 2017 | 8.605 | 9.049 | 8.543 | 8.805 | 2,241,647 | +0.23(+2.73%) |
Feb 01, 2017 | 8.777 | 8.832 | 8.536 | 8.571 | 1,677,681 | -0.21(-2.35%) |
Jan 31, 2017 | 8.385 | 8.825 | 8.317 | 8.777 | 2,800,555 | +0.31(+3.65%) |
Jan 30, 2017 | 8.392 | 8.533 | 8.282 | 8.468 | 1,542,078 | +0.01(+0.16%) |
Jan 27, 2017 | 8.715 | 8.722 | 8.323 | 8.454 | 2,598,340 | -0.21(-2.46%) |
Jan 26, 2017 | 9.018 | 9.079 | 8.653 | 8.667 | 2,079,852 | -0.34(-3.81%) |
Jan 25, 2017 | 8.832 | 9.086 | 8.826 | 9.011 | 1,758,926 | +0.27(+3.07%) |
Jan 24, 2017 | 8.681 | 8.784 | 8.578 | 8.743 | 1,268,144 | +0.11(+1.27%) |
Jan 23, 2017 | 8.571 | 8.681 | 8.468 | 8.633 | 1,549,654 | +0.03(+0.40%) |
Jan 20, 2017 | 8.509 | 8.612 | 8.447 | 8.598 | 1,375,292 | +0.11(+1.30%) |
Jan 19, 2017 | 8.681 | 8.695 | 8.392 | 8.488 | 1,481,789 | -0.22(-2.53%) |
Jan 18, 2017 | 8.811 | 8.825 | 8.557 | 8.708 | 1,872,712 | -0.12(-1.32%) |
Jan 17, 2017 | 8.640 | 9.053 | 8.585 | 8.825 | 1,977,439 | +0.29(+3.38%) |
Jan 13, 2017 | 8.536 | 8.536 | 8.536 | 0 | +0.09(+1.06%) | |
Jan 12, 2017 | 8.323 | 8.454 | 8.220 | 8.447 | 2,053,419 | +0.08(+0.99%) |
Jan 11, 2017 | 8.385 | 8.430 | 8.266 | 8.365 | 1,244,586 | -0.01(-0.16%) |
Jan 10, 2017 | 8.193 | 8.461 | 8.193 | 8.378 | 1,444,076 | +0.16(+2.01%) |
Jan 09, 2017 | 8.241 | 8.323 | 8.165 | 8.213 | 1,792,856 | -0.03(-0.33%) |
Jan 06, 2017 | 8.516 | 8.541 | 8.207 | 8.241 | 1,442,499 | -0.12(-1.48%) |
Jan 05, 2017 | 8.482 | 8.523 | 8.262 | 8.365 | 1,633,680 | -0.29(-3.34%) |
Jan 04, 2017 | 8.571 | 8.791 | 8.543 | 8.653 | 1,612,804 | +0.20(+2.36%) |
Jan 03, 2017 | 8.420 | 8.502 | 8.330 | 8.454 | 1,455,042 | +0.14(+1.65%) |
Dec 30, 2016 | 8.317 | 8.317 | 8.317 | 0 | -0.03(-0.41%) | |
Dec 29, 2016 | 8.427 | 8.543 | 8.303 | 8.351 | 1,157,622 | -0.09(-1.06%) |
Dec 28, 2016 | 8.454 | 8.495 | 8.310 | 8.440 | 1,248,584 | +0.02(+0.24%) |
Dec 27, 2016 | 8.268 | 8.519 | 8.248 | 8.420 | 1,315,853 | +0.21(+2.51%) |
Dec 23, 2016 | 8.213 | 8.213 | 8.213 | 0 | -0.13(-1.57%) | |
Dec 22, 2016 | 8.839 | 8.866 | 8.323 | 8.344 | 2,176,597 | -0.54(-6.04%) |
Dec 21, 2016 | 8.770 | 8.887 | 8.756 | 8.880 | 1,656,202 | +0.12(+1.33%) |
Dec 20, 2016 | 8.798 | 8.853 | 8.708 | 8.763 | 1,903,281 | +0.01(+0.08%) |
Dec 19, 2016 | 8.722 | 8.846 | 8.667 | 8.756 | 1,797,901 | +0.09(+1.03%) |
Dec 16, 2016 | 8.784 | 8.921 | 8.633 | 8.667 | 3,774,925 | -0.12(-1.33%) |
Dec 15, 2016 | 8.983 | 9.073 | 8.746 | 8.784 | 1,978,906 | -0.19(-2.14%) |
Dec 14, 2016 | 9.073 | 9.114 | 8.921 | 8.976 | 1,298,734 | -0.10(-1.06%) |
Dec 13, 2016 | 9.210 | 9.265 | 9.045 | 9.073 | 1,420,013 | -0.08(-0.90%) |
Dec 12, 2016 | 9.341 | 9.396 | 9.121 | 9.155 | 2,010,853 | -0.24(-2.52%) |
Dec 09, 2016 | 9.392 | 9.480 | 9.328 | 9.392 | 2,120,069 | -0.01(-0.14%) |
Dec 08, 2016 | 9.237 | 9.406 | 9.196 | 9.406 | 1,952,541 | +0.20(+2.13%) |
Dec 07, 2016 | 9.061 | 9.223 | 8.912 | 9.210 | 2,163,295 | +0.14(+1.57%) |
Dec 06, 2016 | 8.932 | 9.108 | 8.824 | 9.068 | 1,919,285 | +0.18(+2.05%) |
Dec 05, 2016 | 8.824 | 9.058 | 8.784 | 8.885 | 2,524,418 | +0.16(+1.78%) |
Dec 02, 2016 | 9.169 | 9.270 | 8.723 | 8.730 | 4,674,226 | -0.57(-6.18%) |