Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 8.720 | 8.810 | 8.720 | 8.810 | 4,162 | +0.06(+0.69%) |
Feb 27, 2017 | 8.700 | 8.780 | 8.700 | 8.750 | 6,800 | +0.05(+0.57%) |
Feb 24, 2017 | 8.750 | 8.770 | 8.700 | 8.700 | 12,695 | -0.06(-0.68%) |
Feb 23, 2017 | 8.770 | 8.780 | 8.750 | 8.760 | 12,800 | -0.01(-0.11%) |
Feb 22, 2017 | 8.750 | 8.770 | 8.750 | 8.770 | 10,720 | +0.00(+0.00%) |
Feb 21, 2017 | 8.660 | 8.770 | 8.660 | 8.770 | 21,400 | +0.11(+1.27%) |
Feb 17, 2017 | 8.660 | 8.660 | 8.660 | 0 | +0.01(+0.12%) | |
Feb 16, 2017 | 8.690 | 8.690 | 8.650 | 8.650 | 6,200 | -0.01(-0.12%) |
Feb 15, 2017 | 8.700 | 8.700 | 8.660 | 8.660 | 7,400 | +0.03(+0.35%) |
Feb 14, 2017 | 8.680 | 8.680 | 8.620 | 8.630 | 2,000 | -0.05(-0.58%) |
Feb 13, 2017 | 8.680 | 8.680 | 8.630 | 8.680 | 8,100 | -0.02(-0.23%) |
Feb 10, 2017 | 8.680 | 8.700 | 8.680 | 8.700 | 4,350 | +0.01(+0.12%) |
Feb 09, 2017 | 8.640 | 8.720 | 8.640 | 8.690 | 8,215 | +0.09(+1.05%) |
Feb 08, 2017 | 8.600 | 8.610 | 8.580 | 8.600 | 15,486 | -0.07(-0.81%) |
Feb 07, 2017 | 8.670 | 8.670 | 8.670 | 8.670 | 3,000 | +0.00(+0.00%) |
Feb 06, 2017 | 8.660 | 8.680 | 8.660 | 8.670 | 4,100 | +0.09(+1.05%) |
Feb 03, 2017 | 8.590 | 8.600 | 8.580 | 8.580 | 11,900 | +0.00(+0.00%) |
Feb 01, 2017 | 8.580 | 8.580 | 8.580 | 50 | +0.03(+0.35%) | |
Jan 31, 2017 | 8.590 | 8.590 | 8.550 | 8.550 | 1,100 | -0.02(-0.23%) |
Jan 30, 2017 | 8.570 | 8.580 | 8.570 | 8.570 | 5,100 | +0.01(+0.12%) |
Jan 27, 2017 | 8.510 | 8.560 | 8.510 | 8.560 | 7,125 | +0.00(+0.00%) |
Jan 26, 2017 | 8.600 | 8.630 | 8.560 | 8.560 | 7,001 | +0.00(+0.00%) |
Jan 25, 2017 | 8.510 | 8.560 | 8.510 | 8.560 | 2,780 | +0.05(+0.59%) |
Jan 24, 2017 | 8.490 | 8.560 | 8.490 | 8.510 | 7,975 | +0.01(+0.12%) |
Jan 23, 2017 | 8.480 | 8.520 | 8.480 | 8.500 | 5,120 | +0.00(+0.00%) |
Jan 20, 2017 | 8.500 | 8.500 | 8.500 | 8.500 | 1,000 | +0.04(+0.47%) |
Jan 19, 2017 | 8.460 | 8.460 | 8.460 | 8.460 | 700 | +0.00(+0.00%) |
Jan 18, 2017 | 8.460 | 8.460 | 8.460 | 8.460 | 6,600 | -0.01(-0.12%) |
Jan 17, 2017 | 8.460 | 8.470 | 8.460 | 8.470 | 3,712 | +0.02(+0.24%) |
Jan 16, 2017 | 8.450 | 8.450 | 8.450 | 8.450 | 13,130 | +0.00(+0.00%) |
Jan 13, 2017 | 8.450 | 8.500 | 8.450 | 8.450 | 8,065 | +0.00(+0.00%) |
Jan 12, 2017 | 8.490 | 8.500 | 8.450 | 8.450 | 5,685 | +0.05(+0.60%) |
Jan 09, 2017 | 8.400 | 8.400 | 8.400 | 0 | +0.02(+0.24%) | |
Jan 06, 2017 | 8.410 | 8.410 | 8.380 | 8.380 | 8,336 | -0.05(-0.59%) |
Jan 05, 2017 | 8.410 | 8.480 | 8.410 | 8.430 | 9,690 | -0.01(-0.12%) |
Jan 04, 2017 | 8.390 | 8.450 | 8.390 | 8.440 | 11,031 | +0.01(+0.12%) |
Jan 03, 2017 | 8.400 | 8.430 | 8.390 | 8.430 | 10,800 | +0.03(+0.36%) |
Dec 30, 2016 | 8.400 | 8.400 | 8.400 | 0 | +0.00(+0.00%) | |
Dec 29, 2016 | 8.330 | 8.400 | 8.330 | 8.400 | 4,900 | +0.05(+0.60%) |
Dec 28, 2016 | 8.320 | 8.350 | 8.300 | 8.350 | 41,950 | +0.05(+0.60%) |
Dec 23, 2016 | 8.300 | 8.300 | 8.300 | 0 | -0.01(-0.12%) | |
Dec 22, 2016 | 8.300 | 8.310 | 8.290 | 8.310 | 17,060 | +0.01(+0.12%) |
Dec 21, 2016 | 8.320 | 8.320 | 8.300 | 8.300 | 7,320 | +0.02(+0.24%) |
Dec 20, 2016 | 8.280 | 8.300 | 8.280 | 8.280 | 19,700 | +0.00(+0.00%) |
Dec 19, 2016 | 8.280 | 8.280 | 8.280 | 8.280 | 2,725 | +0.02(+0.24%) |
Dec 16, 2016 | 8.330 | 8.330 | 8.260 | 8.260 | 2,050 | +0.00(+0.00%) |
Dec 15, 2016 | 8.260 | 8.280 | 8.250 | 8.260 | 5,970 | +0.00(+0.00%) |
Dec 14, 2016 | 8.260 | 8.260 | 8.250 | 8.260 | 2,150 | -0.04(-0.48%) |
Dec 13, 2016 | 8.300 | 8.300 | 8.300 | 8.300 | 850 | +0.00(+0.00%) |
Dec 12, 2016 | 8.350 | 8.360 | 8.270 | 8.300 | 7,700 | +0.05(+0.61%) |
Dec 09, 2016 | 8.290 | 8.300 | 8.240 | 8.250 | 9,100 | +0.05(+0.61%) |
Dec 08, 2016 | 8.200 | 8.210 | 8.200 | 8.200 | 15,700 | +0.00(+0.00%) |
Dec 07, 2016 | 8.180 | 8.220 | 8.180 | 8.200 | 17,600 | -0.07(-0.85%) |
Dec 06, 2016 | 8.140 | 8.280 | 8.140 | 8.270 | 13,688 | +0.09(+1.10%) |
Dec 02, 2016 | 8.180 | 8.180 | 8.180 | 0 | +0.04(+0.49%) |