Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 8.390 | 8.450 | 8.377 | 8.446 | 8,859,838 | +0.04(+0.51%) |
Feb 27, 2017 | 8.390 | 8.446 | 8.390 | 8.403 | 4,969,328 | -0.00(-0.05%) |
Feb 24, 2017 | 8.369 | 8.446 | 8.356 | 8.407 | 5,414,779 | +0.03(+0.41%) |
Feb 23, 2017 | 8.330 | 8.394 | 8.322 | 8.373 | 6,994,820 | +0.06(+0.72%) |
Feb 22, 2017 | 8.326 | 8.347 | 8.292 | 8.313 | 6,175,256 | -0.01(-0.15%) |
Feb 21, 2017 | 8.335 | 8.339 | 8.271 | 8.326 | 5,211,041 | +0.02(+0.21%) |
Feb 17, 2017 | 8.309 | 8.309 | 8.309 | 0 | +0.01(+0.15%) | |
Feb 16, 2017 | 8.219 | 8.356 | 8.219 | 8.296 | 6,656,799 | +0.06(+0.72%) |
Feb 15, 2017 | 8.228 | 8.241 | 8.168 | 8.236 | 5,136,050 | +0.01(+0.16%) |
Feb 14, 2017 | 8.279 | 8.300 | 8.173 | 8.224 | 5,236,552 | -0.05(-0.57%) |
Feb 13, 2017 | 8.177 | 8.275 | 8.168 | 8.271 | 6,379,563 | +0.10(+1.20%) |
Feb 10, 2017 | 8.138 | 8.194 | 8.138 | 8.173 | 4,581,006 | +0.03(+0.37%) |
Feb 09, 2017 | 8.181 | 8.198 | 8.134 | 8.143 | 6,733,286 | -0.03(-0.31%) |
Feb 08, 2017 | 8.143 | 8.168 | 8.109 | 8.168 | 8,169,696 | +0.06(+0.68%) |
Feb 07, 2017 | 8.185 | 8.219 | 8.113 | 8.113 | 10,070,756 | -0.07(-0.89%) |
Feb 06, 2017 | 8.083 | 8.190 | 8.079 | 8.185 | 8,987,834 | +0.11(+1.37%) |
Feb 03, 2017 | 8.079 | 8.100 | 8.015 | 8.074 | 11,719,019 | +0.05(+0.58%) |
Feb 02, 2017 | 7.917 | 8.087 | 7.887 | 8.028 | 10,369,757 | +0.12(+1.45%) |
Feb 01, 2017 | 7.951 | 7.981 | 7.846 | 7.912 | 9,372,533 | -0.05(-0.59%) |
Jan 31, 2017 | 8.074 | 8.079 | 7.887 | 7.959 | 9,446,007 | -0.11(-1.32%) |
Jan 30, 2017 | 8.023 | 8.079 | 8.015 | 8.066 | 4,934,708 | -0.00(-0.05%) |
Jan 27, 2017 | 8.062 | 8.074 | 8.016 | 8.070 | 4,584,970 | +0.03(+0.32%) |
Jan 26, 2017 | 8.062 | 8.083 | 8.032 | 8.045 | 8,576,809 | -0.03(-0.31%) |
Jan 25, 2017 | 8.125 | 8.125 | 8.045 | 8.070 | 8,005,284 | -0.04(-0.47%) |
Jan 24, 2017 | 8.087 | 8.119 | 8.040 | 8.108 | 11,840,217 | +0.04(+0.52%) |
Jan 23, 2017 | 8.007 | 8.104 | 7.992 | 8.066 | 5,461,520 | +0.06(+0.79%) |
Jan 20, 2017 | 8.011 | 8.024 | 7.973 | 8.002 | 7,561,443 | -0.02(-0.26%) |
Jan 19, 2017 | 8.024 | 8.036 | 8.007 | 8.024 | 8,412,754 | +0.00(+0.05%) |
Jan 18, 2017 | 8.011 | 8.083 | 8.007 | 8.019 | 11,036,202 | +0.01(+0.16%) |
Jan 17, 2017 | 7.969 | 8.057 | 7.969 | 8.007 | 5,645,933 | +0.05(+0.64%) |
Jan 13, 2017 | 7.956 | 7.956 | 7.956 | 0 | -0.01(-0.16%) | |
Jan 12, 2017 | 7.926 | 7.990 | 7.918 | 7.969 | 6,563,185 | +0.03(+0.32%) |
Jan 11, 2017 | 7.939 | 7.973 | 7.867 | 7.943 | 6,121,446 | +0.03(+0.32%) |
Jan 10, 2017 | 7.990 | 7.990 | 7.842 | 7.918 | 8,217,895 | -0.05(-0.64%) |
Jan 09, 2017 | 7.986 | 8.040 | 7.935 | 7.969 | 7,419,755 | +0.00(+0.00%) |
Jan 06, 2017 | 7.986 | 8.036 | 7.960 | 7.969 | 6,464,888 | -0.03(-0.37%) |
Jan 05, 2017 | 7.981 | 8.002 | 7.948 | 7.998 | 9,273,429 | +0.02(+0.21%) |
Jan 04, 2017 | 7.876 | 7.988 | 7.855 | 7.981 | 13,930,105 | +0.14(+1.78%) |
Jan 03, 2017 | 7.648 | 7.842 | 7.643 | 7.842 | 10,950,730 | +0.19(+2.43%) |
Dec 30, 2016 | 7.656 | 7.656 | 7.656 | 0 | -0.01(-0.17%) | |
Dec 29, 2016 | 7.563 | 7.692 | 7.542 | 7.669 | 7,695,360 | +0.11(+1.40%) |
Dec 28, 2016 | 7.572 | 7.584 | 7.500 | 7.563 | 8,089,096 | +0.00(+0.00%) |
Dec 27, 2016 | 7.601 | 7.622 | 7.538 | 7.563 | 5,540,074 | -0.03(-0.33%) |
Dec 23, 2016 | 7.588 | 7.588 | 7.588 | 0 | -0.01(-0.11%) | |
Dec 22, 2016 | 7.593 | 7.632 | 7.551 | 7.597 | 6,340,829 | +0.03(+0.44%) |
Dec 21, 2016 | 7.559 | 7.609 | 7.526 | 7.563 | 6,426,296 | +0.00(+0.06%) |
Dec 20, 2016 | 7.630 | 7.651 | 7.547 | 7.559 | 7,363,363 | -0.07(-0.93%) |
Dec 19, 2016 | 7.517 | 7.630 | 7.488 | 7.630 | 8,533,010 | +0.16(+2.13%) |
Dec 16, 2016 | 7.363 | 7.484 | 7.350 | 7.471 | 11,268,221 | +0.14(+1.94%) |
Dec 15, 2016 | 7.379 | 7.421 | 7.231 | 7.329 | 19,906,044 | -0.15(-2.01%) |
Dec 14, 2016 | 7.530 | 7.626 | 7.444 | 7.480 | 12,940,100 | -0.04(-0.56%) |
Dec 13, 2016 | 7.651 | 7.672 | 7.513 | 7.521 | 16,194,353 | -0.14(-1.85%) |
Dec 12, 2016 | 7.718 | 7.764 | 7.630 | 7.664 | 9,053,035 | -0.07(-0.87%) |
Dec 09, 2016 | 7.735 | 7.789 | 7.705 | 7.730 | 7,069,500 | -0.02(-0.27%) |
Dec 08, 2016 | 7.772 | 7.818 | 7.676 | 7.751 | 8,183,336 | -0.02(-0.27%) |
Dec 07, 2016 | 7.705 | 7.827 | 7.693 | 7.772 | 8,311,885 | +0.09(+1.20%) |
Dec 06, 2016 | 7.643 | 7.705 | 7.622 | 7.680 | 5,653,217 | +0.04(+0.49%) |
Dec 05, 2016 | 7.471 | 7.651 | 7.467 | 7.643 | 9,458,384 | +0.16(+2.18%) |
Dec 02, 2016 | 7.542 | 7.572 | 7.450 | 7.480 | 12,152,417 | -0.08(-1.11%) |