Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 8.550 | 9.100 | 8.500 | 8.550 | 140,949 | +0.15(+1.79%) |
Feb 27, 2017 | 8.200 | 8.450 | 7.875 | 8.400 | 62,741 | +0.10(+1.20%) |
Feb 24, 2017 | 8.300 | 8.350 | 8.250 | 8.300 | 93,499 | -0.05(-0.60%) |
Feb 23, 2017 | 8.550 | 8.650 | 8.300 | 8.350 | 30,742 | -0.15(-1.76%) |
Feb 22, 2017 | 8.850 | 8.900 | 8.358 | 8.500 | 51,079 | -0.35(-3.95%) |
Feb 21, 2017 | 8.950 | 9.000 | 8.800 | 8.850 | 14,652 | -0.05(-0.56%) |
Feb 17, 2017 | 8.900 | 8.900 | 8.900 | 0 | +0.30(+3.49%) | |
Feb 16, 2017 | 8.600 | 8.650 | 8.500 | 8.600 | 30,319 | +0.00(+0.00%) |
Feb 15, 2017 | 8.600 | 8.650 | 8.500 | 8.600 | 14,266 | +0.00(+0.00%) |
Feb 14, 2017 | 8.700 | 8.700 | 8.300 | 8.600 | 22,517 | -0.10(-1.15%) |
Feb 13, 2017 | 8.675 | 8.750 | 8.644 | 8.700 | 22,403 | +0.05(+0.58%) |
Feb 10, 2017 | 8.700 | 8.700 | 8.600 | 8.650 | 19,925 | +0.05(+0.58%) |
Feb 09, 2017 | 8.400 | 8.600 | 8.300 | 8.600 | 22,866 | +0.25(+2.99%) |
Feb 08, 2017 | 8.400 | 8.450 | 8.300 | 8.350 | 12,841 | -0.05(-0.60%) |
Feb 07, 2017 | 8.500 | 8.600 | 8.400 | 8.400 | 14,127 | -0.10(-1.18%) |
Feb 06, 2017 | 8.600 | 8.750 | 8.500 | 8.500 | 10,656 | -0.15(-1.73%) |
Feb 03, 2017 | 8.750 | 8.750 | 8.550 | 8.650 | 11,602 | +0.00(+0.00%) |
Feb 02, 2017 | 8.600 | 8.700 | 8.500 | 8.650 | 46,819 | +0.05(+0.58%) |
Feb 01, 2017 | 8.750 | 8.850 | 8.500 | 8.600 | 38,472 | -0.10(-1.15%) |
Jan 31, 2017 | 8.550 | 8.750 | 8.500 | 8.700 | 45,416 | +0.15(+1.75%) |
Jan 30, 2017 | 8.550 | 8.800 | 8.250 | 8.550 | 24,046 | +0.05(+0.59%) |
Jan 27, 2017 | 8.650 | 8.850 | 8.450 | 8.500 | 34,379 | -0.20(-2.30%) |
Jan 26, 2017 | 8.650 | 8.800 | 8.650 | 8.700 | 10,630 | +0.00(+0.00%) |
Jan 25, 2017 | 8.850 | 8.850 | 8.650 | 8.700 | 14,120 | +0.00(+0.00%) |
Jan 24, 2017 | 8.700 | 8.700 | 8.450 | 8.700 | 13,369 | +0.05(+0.58%) |
Jan 23, 2017 | 8.850 | 8.850 | 8.650 | 8.650 | 15,941 | -0.10(-1.14%) |
Jan 20, 2017 | 8.800 | 8.900 | 8.700 | 8.750 | 16,258 | +0.00(+0.00%) |
Jan 19, 2017 | 8.800 | 8.900 | 8.700 | 8.750 | 19,641 | -0.05(-0.57%) |
Jan 18, 2017 | 8.800 | 8.800 | 8.700 | 8.800 | 10,570 | +0.10(+1.15%) |
Jan 17, 2017 | 8.600 | 8.750 | 8.550 | 8.700 | 20,838 | +0.00(+0.00%) |
Jan 13, 2017 | 8.700 | 8.700 | 8.700 | 0 | +0.30(+3.57%) | |
Jan 12, 2017 | 8.500 | 8.500 | 8.400 | 8.400 | 10,261 | -0.10(-1.18%) |
Jan 11, 2017 | 8.550 | 8.600 | 8.400 | 8.500 | 18,418 | +0.00(+0.00%) |
Jan 10, 2017 | 8.550 | 8.600 | 8.450 | 8.500 | 7,192 | -0.05(-0.58%) |
Jan 09, 2017 | 8.550 | 8.650 | 8.550 | 8.550 | 13,154 | -0.10(-1.16%) |
Jan 06, 2017 | 8.600 | 8.725 | 8.550 | 8.650 | 14,565 | +0.05(+0.58%) |
Jan 05, 2017 | 8.850 | 8.850 | 8.600 | 8.600 | 17,191 | -0.25(-2.82%) |
Jan 04, 2017 | 8.550 | 8.950 | 8.550 | 8.850 | 28,759 | +0.25(+2.91%) |
Jan 03, 2017 | 8.750 | 8.750 | 8.450 | 8.600 | 19,998 | -0.05(-0.58%) |
Dec 30, 2016 | 8.650 | 8.650 | 8.650 | 0 | -0.15(-1.70%) | |
Dec 29, 2016 | 8.850 | 8.850 | 8.550 | 8.800 | 15,962 | +0.00(+0.00%) |
Dec 28, 2016 | 8.850 | 8.850 | 8.600 | 8.800 | 45,309 | +0.00(+0.00%) |
Dec 27, 2016 | 8.800 | 9.050 | 8.700 | 8.800 | 30,052 | +0.00(+0.00%) |
Dec 23, 2016 | 8.800 | 8.800 | 8.800 | 0 | +0.25(+2.92%) | |
Dec 22, 2016 | 9.050 | 9.050 | 8.500 | 8.550 | 47,414 | -0.45(-5.00%) |
Dec 21, 2016 | 9.200 | 9.200 | 8.950 | 9.000 | 17,889 | -0.15(-1.64%) |
Dec 20, 2016 | 9.200 | 9.200 | 9.100 | 9.150 | 28,488 | +0.05(+0.55%) |
Dec 19, 2016 | 9.300 | 9.350 | 9.100 | 9.100 | 25,497 | -0.25(-2.67%) |
Dec 16, 2016 | 9.200 | 9.350 | 9.150 | 9.350 | 107,377 | +0.10(+1.08%) |
Dec 15, 2016 | 9.100 | 9.350 | 9.050 | 9.250 | 48,226 | +0.20(+2.21%) |
Dec 14, 2016 | 9.100 | 9.240 | 8.900 | 9.050 | 48,051 | -0.10(-1.09%) |
Dec 13, 2016 | 9.100 | 9.150 | 8.850 | 9.150 | 25,147 | +0.15(+1.67%) |
Dec 12, 2016 | 9.200 | 9.350 | 8.950 | 9.000 | 21,993 | -0.20(-2.17%) |
Dec 09, 2016 | 9.100 | 9.250 | 9.000 | 9.200 | 34,944 | +0.10(+1.10%) |
Dec 08, 2016 | 8.750 | 9.300 | 8.750 | 9.100 | 27,140 | +0.30(+3.41%) |
Dec 07, 2016 | 8.750 | 9.150 | 8.700 | 8.800 | 44,044 | +0.00(+0.00%) |
Dec 06, 2016 | 8.600 | 8.825 | 8.600 | 8.800 | 29,886 | +0.20(+2.33%) |
Dec 05, 2016 | 8.600 | 8.700 | 8.500 | 8.600 | 34,588 | +0.10(+1.18%) |
Dec 02, 2016 | 8.650 | 8.700 | 8.500 | 8.500 | 15,655 | -0.05(-0.58%) |