Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 8.411 | 8.462 | 8.274 | 8.377 | 345,381 | -0.05(-0.61%) |
Feb 27, 2017 | 8.360 | 8.462 | 8.292 | 8.428 | 485,972 | +0.12(+1.44%) |
Feb 24, 2017 | 8.240 | 8.360 | 8.189 | 8.309 | 189,167 | +0.00(+0.00%) |
Feb 23, 2017 | 8.343 | 8.343 | 8.172 | 8.309 | 532,054 | +0.00(+0.00%) |
Feb 22, 2017 | 8.309 | 8.309 | 8.104 | 8.309 | 282,093 | +0.02(+0.21%) |
Feb 21, 2017 | 8.155 | 8.326 | 8.087 | 8.292 | 334,166 | +0.14(+1.67%) |
Feb 17, 2017 | 8.155 | 8.155 | 8.155 | 0 | -0.03(-0.42%) | |
Feb 16, 2017 | 8.155 | 8.206 | 8.070 | 8.189 | 258,527 | +0.03(+0.42%) |
Feb 15, 2017 | 8.036 | 8.172 | 7.950 | 8.155 | 391,891 | +0.10(+1.27%) |
Feb 14, 2017 | 7.814 | 8.087 | 7.758 | 8.053 | 403,781 | +0.19(+2.39%) |
Feb 13, 2017 | 7.967 | 8.036 | 7.797 | 7.865 | 229,012 | -0.05(-0.65%) |
Feb 10, 2017 | 7.916 | 8.172 | 7.814 | 7.916 | 445,977 | +0.31(+4.04%) |
Feb 09, 2017 | 7.609 | 7.780 | 7.507 | 7.609 | 177,330 | +0.00(+0.00%) |
Feb 08, 2017 | 7.592 | 7.626 | 7.456 | 7.609 | 192,355 | +0.00(+0.00%) |
Feb 07, 2017 | 7.814 | 7.848 | 7.592 | 7.609 | 201,945 | -0.20(-2.62%) |
Feb 06, 2017 | 7.899 | 7.933 | 7.763 | 7.814 | 112,734 | -0.09(-1.08%) |
Feb 03, 2017 | 7.814 | 7.899 | 7.735 | 7.899 | 156,733 | +0.17(+2.21%) |
Feb 02, 2017 | 7.814 | 7.882 | 7.626 | 7.729 | 290,082 | -0.14(-1.74%) |
Feb 01, 2017 | 7.831 | 7.955 | 7.677 | 7.865 | 200,391 | +0.07(+0.88%) |
Jan 31, 2017 | 7.814 | 7.814 | 7.677 | 7.797 | 251,960 | -0.05(-0.65%) |
Jan 30, 2017 | 7.865 | 7.874 | 7.677 | 7.848 | 257,598 | +0.02(+0.22%) |
Jan 27, 2017 | 7.848 | 8.104 | 7.285 | 7.831 | 206,121 | -0.05(-0.65%) |
Jan 26, 2017 | 8.070 | 8.070 | 7.797 | 7.882 | 166,442 | -0.20(-2.53%) |
Jan 25, 2017 | 7.984 | 8.351 | 7.984 | 8.087 | 153,916 | +0.17(+2.16%) |
Jan 24, 2017 | 7.814 | 8.036 | 7.660 | 7.916 | 202,495 | +0.12(+1.53%) |
Jan 23, 2017 | 7.865 | 7.933 | 7.746 | 7.797 | 169,590 | -0.10(-1.30%) |
Jan 20, 2017 | 7.882 | 7.933 | 7.848 | 7.899 | 126,529 | +0.02(+0.22%) |
Jan 19, 2017 | 8.053 | 8.121 | 7.865 | 7.882 | 124,196 | -0.14(-1.70%) |
Jan 18, 2017 | 7.916 | 8.036 | 7.916 | 8.019 | 150,104 | +0.12(+1.51%) |
Jan 17, 2017 | 8.121 | 8.121 | 7.899 | 7.899 | 255,963 | -0.24(-2.93%) |
Jan 13, 2017 | 8.138 | 8.138 | 8.138 | 0 | +0.34(+4.38%) | |
Jan 12, 2017 | 7.865 | 7.865 | 7.763 | 7.797 | 348,133 | -0.09(-1.08%) |
Jan 11, 2017 | 7.882 | 7.882 | 7.814 | 7.882 | 504,805 | +0.02(+0.22%) |
Jan 10, 2017 | 7.814 | 7.899 | 7.797 | 7.865 | 353,206 | +0.03(+0.44%) |
Jan 09, 2017 | 7.899 | 7.967 | 7.746 | 7.831 | 153,395 | -0.10(-1.29%) |
Jan 06, 2017 | 8.019 | 8.053 | 7.916 | 7.933 | 244,589 | -0.05(-0.64%) |
Jan 05, 2017 | 8.138 | 8.189 | 7.967 | 7.984 | 232,869 | -0.20(-2.50%) |
Jan 04, 2017 | 8.155 | 8.189 | 8.002 | 8.189 | 365,492 | +0.12(+1.48%) |
Jan 03, 2017 | 8.053 | 8.155 | 7.882 | 8.070 | 524,989 | +0.12(+1.50%) |
Dec 30, 2016 | 7.950 | 7.950 | 7.950 | 0 | -0.03(-0.43%) | |
Dec 29, 2016 | 8.002 | 8.053 | 7.899 | 7.984 | 121,992 | +0.00(+0.00%) |
Dec 28, 2016 | 8.104 | 8.104 | 7.933 | 7.984 | 201,253 | -0.07(-0.85%) |
Dec 27, 2016 | 8.121 | 8.257 | 8.053 | 8.053 | 178,095 | -0.07(-0.84%) |
Dec 23, 2016 | 8.121 | 8.121 | 8.121 | 0 | +0.10(+1.28%) | |
Dec 22, 2016 | 8.172 | 8.172 | 8.002 | 8.019 | 286,340 | -0.15(-1.88%) |
Dec 21, 2016 | 8.240 | 8.240 | 8.104 | 8.172 | 166,882 | -0.05(-0.62%) |
Dec 20, 2016 | 8.121 | 8.309 | 8.104 | 8.223 | 499,087 | +0.07(+0.84%) |
Dec 19, 2016 | 8.121 | 8.309 | 7.967 | 8.155 | 368,897 | +0.00(+0.00%) |
Dec 16, 2016 | 8.496 | 8.496 | 8.121 | 8.155 | 1,469,576 | -0.44(-5.16%) |
Dec 15, 2016 | 8.650 | 8.718 | 8.582 | 8.599 | 280,343 | -0.03(-0.40%) |
Dec 14, 2016 | 8.667 | 8.718 | 8.547 | 8.633 | 308,012 | +0.00(+0.00%) |
Dec 13, 2016 | 8.752 | 8.752 | 8.510 | 8.633 | 307,971 | -0.05(-0.59%) |
Dec 12, 2016 | 8.889 | 8.906 | 8.547 | 8.684 | 353,921 | -0.25(-2.77%) |
Dec 09, 2016 | 9.170 | 9.221 | 8.846 | 8.931 | 514,460 | -0.15(-1.69%) |
Dec 08, 2016 | 8.846 | 9.093 | 8.744 | 9.085 | 521,192 | +0.31(+3.50%) |
Dec 07, 2016 | 8.471 | 8.846 | 8.437 | 8.778 | 436,394 | +0.31(+3.62%) |
Dec 06, 2016 | 8.505 | 8.522 | 8.403 | 8.471 | 411,360 | +0.02(+0.20%) |
Dec 05, 2016 | 8.573 | 8.642 | 8.454 | 8.454 | 456,544 | -0.05(-0.60%) |
Dec 02, 2016 | 8.403 | 8.556 | 8.403 | 8.505 | 343,851 | +0.05(+0.60%) |