Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 8.386 | 8.446 | 8.373 | 8.441 | 8,864,693 | +0.04(+0.51%) |
Feb 27, 2017 | 8.386 | 8.441 | 8.386 | 8.398 | 4,972,051 | -0.00(-0.05%) |
Feb 24, 2017 | 8.364 | 8.441 | 8.351 | 8.403 | 5,417,746 | +0.03(+0.41%) |
Feb 23, 2017 | 8.326 | 8.390 | 8.317 | 8.368 | 6,998,652 | +0.06(+0.72%) |
Feb 22, 2017 | 8.321 | 8.343 | 8.287 | 8.309 | 6,178,640 | -0.01(-0.15%) |
Feb 21, 2017 | 8.330 | 8.334 | 8.266 | 8.321 | 5,213,896 | +0.02(+0.21%) |
Feb 17, 2017 | 8.304 | 8.304 | 8.304 | 0 | +0.01(+0.15%) | |
Feb 16, 2017 | 8.215 | 8.351 | 8.215 | 8.292 | 6,660,446 | +0.06(+0.72%) |
Feb 15, 2017 | 8.223 | 8.236 | 8.164 | 8.232 | 5,138,864 | +0.01(+0.16%) |
Feb 14, 2017 | 8.275 | 8.296 | 8.168 | 8.219 | 5,239,421 | -0.05(-0.57%) |
Feb 13, 2017 | 8.172 | 8.270 | 8.164 | 8.266 | 6,383,059 | +0.10(+1.20%) |
Feb 10, 2017 | 8.134 | 8.189 | 8.134 | 8.168 | 4,583,516 | +0.03(+0.37%) |
Feb 09, 2017 | 8.177 | 8.194 | 8.130 | 8.138 | 6,736,975 | -0.03(-0.31%) |
Feb 08, 2017 | 8.138 | 8.164 | 8.104 | 8.164 | 8,174,173 | +0.06(+0.68%) |
Feb 07, 2017 | 8.181 | 8.215 | 8.108 | 8.108 | 10,076,274 | -0.07(-0.89%) |
Feb 06, 2017 | 8.079 | 8.185 | 8.074 | 8.181 | 8,992,759 | +0.11(+1.37%) |
Feb 03, 2017 | 8.074 | 8.096 | 8.010 | 8.070 | 11,725,441 | +0.05(+0.58%) |
Feb 02, 2017 | 7.912 | 8.083 | 7.883 | 8.023 | 10,375,439 | +0.12(+1.45%) |
Feb 01, 2017 | 7.947 | 7.976 | 7.842 | 7.908 | 9,377,669 | -0.05(-0.59%) |
Jan 31, 2017 | 8.070 | 8.074 | 7.883 | 7.955 | 9,451,182 | -0.11(-1.32%) |
Jan 30, 2017 | 8.019 | 8.074 | 8.010 | 8.062 | 4,937,412 | -0.00(-0.05%) |
Jan 27, 2017 | 8.057 | 8.070 | 8.011 | 8.066 | 4,587,483 | +0.03(+0.32%) |
Jan 26, 2017 | 8.057 | 8.078 | 8.028 | 8.040 | 8,581,508 | -0.03(-0.31%) |
Jan 25, 2017 | 8.120 | 8.120 | 8.040 | 8.066 | 8,009,670 | -0.04(-0.47%) |
Jan 24, 2017 | 8.082 | 8.114 | 8.036 | 8.104 | 11,846,705 | +0.04(+0.52%) |
Jan 23, 2017 | 8.002 | 8.099 | 7.987 | 8.061 | 5,464,513 | +0.06(+0.79%) |
Jan 20, 2017 | 8.006 | 8.019 | 7.968 | 7.998 | 7,565,587 | -0.02(-0.26%) |
Jan 19, 2017 | 8.019 | 8.032 | 8.002 | 8.019 | 8,417,363 | +0.00(+0.05%) |
Jan 18, 2017 | 8.006 | 8.078 | 8.002 | 8.015 | 11,042,249 | +0.01(+0.16%) |
Jan 17, 2017 | 7.964 | 8.053 | 7.964 | 8.002 | 5,649,027 | +0.05(+0.64%) |
Jan 13, 2017 | 7.952 | 7.952 | 7.952 | 0 | -0.01(-0.16%) | |
Jan 12, 2017 | 7.922 | 7.985 | 7.914 | 7.964 | 6,566,782 | +0.03(+0.32%) |
Jan 11, 2017 | 7.935 | 7.968 | 7.863 | 7.939 | 6,124,800 | +0.03(+0.32%) |
Jan 10, 2017 | 7.985 | 7.985 | 7.838 | 7.914 | 8,222,398 | -0.05(-0.64%) |
Jan 09, 2017 | 7.981 | 8.036 | 7.931 | 7.964 | 7,423,820 | +0.00(+0.00%) |
Jan 06, 2017 | 7.981 | 8.032 | 7.956 | 7.964 | 6,468,431 | -0.03(-0.37%) |
Jan 05, 2017 | 7.977 | 7.998 | 7.943 | 7.994 | 9,278,510 | +0.02(+0.21%) |
Jan 04, 2017 | 7.871 | 7.983 | 7.850 | 7.977 | 13,937,738 | +0.14(+1.78%) |
Jan 03, 2017 | 7.644 | 7.838 | 7.639 | 7.838 | 10,956,730 | +0.19(+2.43%) |
Dec 30, 2016 | 7.652 | 7.652 | 7.652 | 0 | -0.01(-0.17%) | |
Dec 29, 2016 | 7.559 | 7.688 | 7.538 | 7.665 | 7,699,577 | +0.11(+1.40%) |
Dec 28, 2016 | 7.568 | 7.580 | 7.496 | 7.559 | 8,093,528 | +0.00(+0.00%) |
Dec 27, 2016 | 7.597 | 7.618 | 7.534 | 7.559 | 5,543,110 | -0.03(-0.33%) |
Dec 23, 2016 | 7.584 | 7.584 | 7.584 | 0 | -0.01(-0.11%) | |
Dec 22, 2016 | 7.588 | 7.628 | 7.547 | 7.593 | 6,344,303 | +0.03(+0.44%) |
Dec 21, 2016 | 7.555 | 7.605 | 7.521 | 7.559 | 6,429,817 | +0.00(+0.06%) |
Dec 20, 2016 | 7.626 | 7.647 | 7.542 | 7.555 | 7,367,398 | -0.07(-0.93%) |
Dec 19, 2016 | 7.513 | 7.626 | 7.484 | 7.626 | 8,537,686 | +0.16(+2.13%) |
Dec 16, 2016 | 7.359 | 7.480 | 7.346 | 7.467 | 11,274,396 | +0.14(+1.94%) |
Dec 15, 2016 | 7.375 | 7.417 | 7.227 | 7.325 | 19,916,952 | -0.15(-2.01%) |
Dec 14, 2016 | 7.526 | 7.622 | 7.440 | 7.476 | 12,947,191 | -0.04(-0.56%) |
Dec 13, 2016 | 7.647 | 7.668 | 7.509 | 7.517 | 16,203,227 | -0.14(-1.85%) |
Dec 12, 2016 | 7.714 | 7.760 | 7.626 | 7.659 | 9,057,996 | -0.07(-0.87%) |
Dec 09, 2016 | 7.730 | 7.785 | 7.701 | 7.726 | 7,073,374 | -0.02(-0.27%) |
Dec 08, 2016 | 7.768 | 7.814 | 7.672 | 7.747 | 8,187,820 | -0.02(-0.27%) |
Dec 07, 2016 | 7.701 | 7.822 | 7.689 | 7.768 | 8,316,440 | +0.09(+1.20%) |
Dec 06, 2016 | 7.638 | 7.701 | 7.618 | 7.676 | 5,656,315 | +0.04(+0.49%) |
Dec 05, 2016 | 7.467 | 7.647 | 7.463 | 7.638 | 9,463,567 | +0.16(+2.18%) |
Dec 02, 2016 | 7.538 | 7.567 | 7.446 | 7.476 | 12,159,076 | -0.08(-1.11%) |