Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 8.822 | 8.836 | 8.602 | 8.739 | 2,435,371 | -0.12(-1.40%) |
Feb 27, 2017 | 8.725 | 8.884 | 8.677 | 8.863 | 1,865,867 | +0.14(+1.58%) |
Feb 24, 2017 | 8.622 | 8.822 | 8.395 | 8.725 | 2,065,598 | +0.13(+1.52%) |
Feb 23, 2017 | 8.911 | 9.001 | 8.581 | 8.595 | 1,683,426 | -0.36(-4.07%) |
Feb 22, 2017 | 8.994 | 9.022 | 8.815 | 8.959 | 1,885,411 | -0.01(-0.08%) |
Feb 21, 2017 | 9.118 | 9.136 | 8.898 | 8.966 | 1,809,947 | +0.01(+0.08%) |
Feb 17, 2017 | 8.959 | 8.959 | 8.959 | 0 | +0.10(+1.09%) | |
Feb 16, 2017 | 9.276 | 9.345 | 8.815 | 8.863 | 2,313,223 | -0.45(-4.87%) |
Feb 15, 2017 | 9.317 | 9.372 | 9.176 | 9.317 | 1,273,848 | -0.08(-0.88%) |
Feb 14, 2017 | 9.173 | 9.503 | 9.056 | 9.400 | 1,218,372 | +0.17(+1.79%) |
Feb 13, 2017 | 9.393 | 9.393 | 9.166 | 9.235 | 1,117,919 | -0.06(-0.67%) |
Feb 10, 2017 | 9.255 | 9.359 | 9.138 | 9.297 | 1,237,544 | +0.13(+1.43%) |
Feb 09, 2017 | 9.001 | 9.237 | 8.911 | 9.166 | 1,527,956 | +0.17(+1.83%) |
Feb 08, 2017 | 8.684 | 9.001 | 8.574 | 9.001 | 1,623,362 | +0.36(+4.22%) |
Feb 07, 2017 | 8.842 | 8.870 | 8.615 | 8.636 | 1,308,198 | -0.17(-1.88%) |
Feb 06, 2017 | 8.898 | 8.939 | 8.732 | 8.801 | 1,600,510 | -0.03(-0.39%) |
Feb 03, 2017 | 8.856 | 9.145 | 8.805 | 8.836 | 1,642,674 | +0.02(+0.23%) |
Feb 02, 2017 | 8.615 | 9.059 | 8.553 | 8.815 | 2,239,000 | +0.23(+2.73%) |
Feb 01, 2017 | 8.787 | 8.842 | 8.547 | 8.581 | 1,675,699 | -0.21(-2.35%) |
Jan 31, 2017 | 8.395 | 8.836 | 8.326 | 8.787 | 2,797,247 | +0.31(+3.65%) |
Jan 30, 2017 | 8.402 | 8.543 | 8.292 | 8.478 | 1,540,257 | +0.01(+0.16%) |
Jan 27, 2017 | 8.725 | 8.732 | 8.333 | 8.464 | 2,595,271 | -0.21(-2.46%) |
Jan 26, 2017 | 9.028 | 9.090 | 8.664 | 8.677 | 2,077,395 | -0.34(-3.81%) |
Jan 25, 2017 | 8.842 | 9.097 | 8.836 | 9.021 | 1,756,848 | +0.27(+3.07%) |
Jan 24, 2017 | 8.691 | 8.794 | 8.588 | 8.753 | 1,266,646 | +0.11(+1.27%) |
Jan 23, 2017 | 8.581 | 8.691 | 8.478 | 8.643 | 1,547,824 | +0.03(+0.40%) |
Jan 20, 2017 | 8.519 | 8.622 | 8.457 | 8.609 | 1,373,668 | +0.11(+1.30%) |
Jan 19, 2017 | 8.691 | 8.705 | 8.402 | 8.498 | 1,480,039 | -0.22(-2.53%) |
Jan 18, 2017 | 8.822 | 8.836 | 8.567 | 8.719 | 1,870,500 | -0.12(-1.32%) |
Jan 17, 2017 | 8.650 | 9.063 | 8.595 | 8.836 | 1,975,103 | +0.29(+3.38%) |
Jan 13, 2017 | 8.547 | 8.547 | 8.547 | 0 | +0.09(+1.06%) | |
Jan 12, 2017 | 8.333 | 8.464 | 8.230 | 8.457 | 2,050,993 | +0.08(+0.99%) |
Jan 11, 2017 | 8.395 | 8.440 | 8.276 | 8.375 | 1,243,116 | -0.01(-0.16%) |
Jan 10, 2017 | 8.203 | 8.471 | 8.203 | 8.388 | 1,442,370 | +0.17(+2.01%) |
Jan 09, 2017 | 8.251 | 8.333 | 8.175 | 8.223 | 1,790,739 | -0.03(-0.33%) |
Jan 06, 2017 | 8.526 | 8.551 | 8.216 | 8.251 | 1,440,795 | -0.12(-1.48%) |
Jan 05, 2017 | 8.492 | 8.533 | 8.271 | 8.375 | 1,631,750 | -0.29(-3.34%) |
Jan 04, 2017 | 8.581 | 8.801 | 8.553 | 8.664 | 1,610,899 | +0.20(+2.36%) |
Jan 03, 2017 | 8.430 | 8.512 | 8.340 | 8.464 | 1,453,323 | +0.14(+1.65%) |
Dec 30, 2016 | 8.326 | 8.326 | 8.326 | 0 | -0.03(-0.41%) | |
Dec 29, 2016 | 8.436 | 8.553 | 8.313 | 8.361 | 1,156,254 | -0.09(-1.06%) |
Dec 28, 2016 | 8.464 | 8.505 | 8.319 | 8.450 | 1,247,109 | +0.02(+0.24%) |
Dec 27, 2016 | 8.278 | 8.529 | 8.258 | 8.430 | 1,314,298 | +0.21(+2.51%) |
Dec 23, 2016 | 8.223 | 8.223 | 8.223 | 0 | -0.13(-1.57%) | |
Dec 22, 2016 | 8.849 | 8.877 | 8.333 | 8.354 | 2,174,027 | -0.54(-6.04%) |
Dec 21, 2016 | 8.781 | 8.898 | 8.767 | 8.891 | 1,654,246 | +0.12(+1.33%) |
Dec 20, 2016 | 8.808 | 8.863 | 8.719 | 8.774 | 1,901,033 | +0.01(+0.08%) |
Dec 19, 2016 | 8.732 | 8.856 | 8.677 | 8.767 | 1,795,777 | +0.09(+1.03%) |
Dec 16, 2016 | 8.794 | 8.932 | 8.643 | 8.677 | 3,770,467 | -0.12(-1.33%) |
Dec 15, 2016 | 8.994 | 9.083 | 8.756 | 8.794 | 1,976,568 | -0.19(-2.14%) |
Dec 14, 2016 | 9.083 | 9.125 | 8.932 | 8.987 | 1,297,200 | -0.10(-1.06%) |
Dec 13, 2016 | 9.221 | 9.276 | 9.056 | 9.083 | 1,418,335 | -0.08(-0.90%) |
Dec 12, 2016 | 9.352 | 9.407 | 9.131 | 9.166 | 2,008,478 | -0.24(-2.52%) |
Dec 09, 2016 | 9.403 | 9.491 | 9.339 | 9.403 | 2,117,565 | -0.01(-0.14%) |
Dec 08, 2016 | 9.248 | 9.417 | 9.207 | 9.417 | 1,950,234 | +0.20(+2.13%) |
Dec 07, 2016 | 9.072 | 9.234 | 8.923 | 9.221 | 2,160,740 | +0.14(+1.57%) |
Dec 06, 2016 | 8.943 | 9.119 | 8.834 | 9.078 | 1,917,018 | +0.18(+2.05%) |
Dec 05, 2016 | 8.835 | 9.069 | 8.794 | 8.896 | 2,521,436 | +0.16(+1.78%) |
Dec 02, 2016 | 9.180 | 9.281 | 8.733 | 8.740 | 4,668,705 | -0.58(-6.18%) |