Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 8.914 | 8.924 | 8.864 | 8.894 | 4,482,347 | -0.02(-0.22%) |
Feb 27, 2017 | 8.924 | 8.924 | 8.865 | 8.914 | 5,364,918 | +0.00(+0.00%) |
Feb 24, 2017 | 8.879 | 8.914 | 8.839 | 8.914 | 5,160,679 | +0.01(+0.06%) |
Feb 23, 2017 | 8.944 | 8.949 | 8.884 | 8.909 | 7,198,748 | +0.02(+0.17%) |
Feb 22, 2017 | 8.874 | 8.914 | 8.844 | 8.894 | 8,127,227 | +0.03(+0.28%) |
Feb 21, 2017 | 8.879 | 8.894 | 8.849 | 8.869 | 7,560,674 | +0.02(+0.23%) |
Feb 17, 2017 | 8.849 | 8.849 | 8.849 | 0 | -0.02(-0.17%) | |
Feb 16, 2017 | 8.809 | 8.884 | 8.804 | 8.864 | 5,167,809 | +0.01(+0.06%) |
Feb 15, 2017 | 8.814 | 8.859 | 8.784 | 8.859 | 5,768,885 | +0.05(+0.51%) |
Feb 14, 2017 | 8.794 | 8.829 | 8.769 | 8.814 | 8,865,362 | +0.01(+0.06%) |
Feb 13, 2017 | 8.749 | 8.819 | 8.744 | 8.809 | 11,024,032 | +0.06(+0.63%) |
Feb 10, 2017 | 8.719 | 8.789 | 8.684 | 8.754 | 5,112,232 | +0.05(+0.52%) |
Feb 09, 2017 | 8.704 | 8.724 | 8.681 | 8.709 | 3,092,575 | +0.04(+0.40%) |
Feb 08, 2017 | 8.684 | 8.709 | 8.576 | 8.674 | 5,014,198 | -0.04(-0.40%) |
Feb 07, 2017 | 8.663 | 8.719 | 8.623 | 8.709 | 4,853,022 | +0.04(+0.46%) |
Feb 06, 2017 | 8.518 | 8.689 | 8.518 | 8.668 | 5,394,842 | +0.08(+0.93%) |
Feb 03, 2017 | 8.493 | 8.653 | 8.473 | 8.588 | 4,514,612 | +0.13(+1.48%) |
Feb 02, 2017 | 8.503 | 8.528 | 8.428 | 8.463 | 4,352,853 | -0.04(-0.47%) |
Feb 01, 2017 | 8.483 | 8.537 | 8.473 | 8.503 | 2,800,715 | +0.04(+0.41%) |
Jan 31, 2017 | 8.488 | 8.503 | 8.423 | 8.468 | 3,529,934 | -0.02(-0.24%) |
Jan 30, 2017 | 8.493 | 8.498 | 8.393 | 8.488 | 3,439,504 | -0.03(-0.29%) |
Jan 27, 2017 | 8.513 | 8.528 | 8.458 | 8.513 | 3,140,345 | +0.01(+0.12%) |
Jan 26, 2017 | 8.518 | 8.518 | 8.483 | 8.503 | 2,608,069 | -0.02(-0.24%) |
Jan 25, 2017 | 8.543 | 8.543 | 8.478 | 8.523 | 3,281,966 | +0.02(+0.18%) |
Jan 24, 2017 | 8.458 | 8.526 | 8.453 | 8.508 | 7,738,223 | +0.06(+0.71%) |
Jan 23, 2017 | 8.433 | 8.498 | 8.413 | 8.448 | 5,011,272 | +0.02(+0.24%) |
Jan 20, 2017 | 8.438 | 8.521 | 8.418 | 8.428 | 4,336,734 | -0.01(-0.12%) |
Jan 19, 2017 | 8.513 | 8.521 | 8.418 | 8.438 | 5,135,335 | -0.08(-0.88%) |
Jan 18, 2017 | 8.488 | 8.523 | 8.453 | 8.513 | 4,696,744 | +0.05(+0.56%) |
Jan 17, 2017 | 8.493 | 8.523 | 8.443 | 8.466 | 5,737,623 | -0.04(-0.44%) |
Jan 13, 2017 | 8.503 | 8.503 | 8.503 | 0 | +0.07(+0.83%) | |
Jan 12, 2017 | 8.438 | 8.443 | 8.388 | 8.433 | 3,828,873 | -0.01(-0.06%) |
Jan 11, 2017 | 8.443 | 8.458 | 8.366 | 8.438 | 6,306,058 | +0.02(+0.24%) |
Jan 10, 2017 | 8.398 | 8.473 | 8.328 | 8.418 | 15,147,140 | +0.03(+0.30%) |
Jan 09, 2017 | 8.468 | 8.473 | 8.318 | 8.393 | 6,711,180 | -0.08(-0.95%) |
Jan 06, 2017 | 8.393 | 8.498 | 8.305 | 8.473 | 8,664,821 | +0.11(+1.26%) |
Jan 05, 2017 | 8.518 | 8.527 | 8.323 | 8.368 | 8,184,575 | -0.14(-1.59%) |
Jan 04, 2017 | 8.283 | 8.523 | 8.283 | 8.503 | 13,541,714 | +0.28(+3.35%) |
Jan 03, 2017 | 8.238 | 8.298 | 8.167 | 8.228 | 38,150,804 | -0.04(-0.42%) |
Dec 30, 2016 | 8.263 | 8.263 | 8.263 | 0 | -0.04(-0.42%) | |
Dec 29, 2016 | 8.142 | 8.298 | 8.127 | 8.298 | 4,573,502 | +0.17(+2.10%) |
Dec 28, 2016 | 8.142 | 8.177 | 8.112 | 8.127 | 4,881,449 | -0.02(-0.18%) |
Dec 27, 2016 | 8.117 | 8.153 | 8.097 | 8.142 | 4,100,572 | +0.05(+0.56%) |
Dec 23, 2016 | 8.097 | 8.097 | 8.097 | 0 | +0.01(+0.06%) | |
Dec 22, 2016 | 8.092 | 8.122 | 8.007 | 8.092 | 3,573,044 | +0.00(+0.00%) |
Dec 21, 2016 | 8.067 | 8.140 | 8.022 | 8.092 | 5,393,180 | +0.03(+0.31%) |
Dec 20, 2016 | 8.017 | 8.127 | 7.982 | 8.067 | 4,370,546 | +0.06(+0.75%) |
Dec 19, 2016 | 7.972 | 8.052 | 7.917 | 8.007 | 4,565,122 | +0.06(+0.69%) |
Dec 16, 2016 | 7.857 | 7.982 | 7.757 | 7.952 | 13,960,629 | +0.10(+1.21%) |
Dec 15, 2016 | 8.007 | 8.067 | 7.837 | 7.857 | 9,025,959 | -0.16(-2.00%) |
Dec 14, 2016 | 8.142 | 8.203 | 7.992 | 8.017 | 8,734,496 | -0.17(-2.08%) |
Dec 13, 2016 | 8.283 | 8.308 | 8.122 | 8.187 | 9,234,517 | -0.07(-0.85%) |
Dec 12, 2016 | 8.223 | 8.282 | 8.165 | 8.258 | 9,731,465 | +0.03(+0.42%) |
Dec 09, 2016 | 8.052 | 8.253 | 7.983 | 8.223 | 10,997,986 | +0.20(+2.50%) |
Dec 08, 2016 | 7.910 | 8.023 | 7.885 | 8.023 | 5,853,308 | +0.11(+1.42%) |
Dec 07, 2016 | 7.974 | 7.983 | 7.900 | 7.910 | 4,142,485 | -0.08(-0.98%) |
Dec 06, 2016 | 7.959 | 7.988 | 7.871 | 7.988 | 5,213,466 | +0.08(+1.05%) |
Dec 05, 2016 | 7.925 | 7.934 | 7.871 | 7.905 | 3,252,612 | +0.03(+0.37%) |
Dec 02, 2016 | 7.856 | 7.900 | 7.807 | 7.876 | 3,482,054 | +0.02(+0.25%) |