Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 8.660 | 9.090 | 8.540 | 8.570 | 3,250,444 | +0.39(+4.77%) |
Feb 27, 2017 | 8.140 | 8.277 | 8.140 | 8.180 | 642,035 | +0.06(+0.74%) |
Feb 24, 2017 | 8.110 | 8.215 | 8.100 | 8.120 | 839,936 | -0.06(-0.73%) |
Feb 23, 2017 | 8.230 | 8.230 | 8.130 | 8.180 | 397,042 | -0.04(-0.49%) |
Feb 22, 2017 | 8.150 | 8.265 | 8.130 | 8.220 | 152,879 | +0.02(+0.24%) |
Feb 21, 2017 | 8.200 | 8.230 | 8.110 | 8.200 | 351,895 | +0.02(+0.24%) |
Feb 17, 2017 | 8.180 | 8.180 | 8.180 | 0 | +0.06(+0.74%) | |
Feb 16, 2017 | 8.110 | 8.190 | 8.080 | 8.120 | 355,380 | -0.02(-0.25%) |
Feb 15, 2017 | 8.250 | 8.290 | 8.060 | 8.140 | 369,214 | -0.16(-1.93%) |
Feb 14, 2017 | 8.260 | 8.310 | 8.230 | 8.300 | 442,079 | +0.00(+0.00%) |
Feb 13, 2017 | 8.270 | 8.350 | 8.190 | 8.300 | 419,578 | +0.07(+0.85%) |
Feb 10, 2017 | 8.000 | 8.300 | 7.950 | 8.230 | 545,407 | +0.28(+3.52%) |
Feb 09, 2017 | 7.920 | 7.970 | 7.870 | 7.950 | 210,114 | +0.04(+0.51%) |
Feb 08, 2017 | 7.940 | 7.940 | 7.770 | 7.910 | 366,200 | -0.01(-0.13%) |
Feb 07, 2017 | 7.950 | 7.960 | 7.820 | 7.920 | 308,602 | -0.02(-0.25%) |
Feb 06, 2017 | 8.010 | 8.080 | 7.865 | 7.940 | 365,582 | -0.13(-1.61%) |
Feb 03, 2017 | 8.020 | 8.100 | 7.920 | 8.070 | 512,832 | +0.15(+1.89%) |
Feb 02, 2017 | 7.920 | 8.005 | 7.800 | 7.920 | 621,517 | -0.06(-0.75%) |
Feb 01, 2017 | 8.230 | 8.290 | 7.770 | 7.980 | 995,602 | -0.19(-2.33%) |
Jan 31, 2017 | 8.220 | 8.310 | 8.180 | 8.170 | 732,860 | -0.08(-0.97%) |
Jan 30, 2017 | 8.350 | 8.350 | 8.180 | 8.250 | 200,397 | -0.14(-1.67%) |
Jan 27, 2017 | 8.360 | 8.400 | 8.240 | 8.390 | 232,387 | +0.06(+0.72%) |
Jan 26, 2017 | 8.500 | 8.527 | 8.260 | 8.330 | 194,144 | -0.15(-1.77%) |
Jan 25, 2017 | 8.200 | 8.530 | 8.170 | 8.480 | 1,114,725 | +0.31(+3.79%) |
Jan 24, 2017 | 8.160 | 8.210 | 8.070 | 8.170 | 461,203 | +0.03(+0.37%) |
Jan 23, 2017 | 8.170 | 8.210 | 8.100 | 8.140 | 267,169 | -0.05(-0.61%) |
Jan 20, 2017 | 8.190 | 8.260 | 8.100 | 8.190 | 411,879 | -0.01(-0.12%) |
Jan 19, 2017 | 8.200 | 8.220 | 8.100 | 8.200 | 428,530 | +0.00(+0.00%) |
Jan 18, 2017 | 8.250 | 8.250 | 8.130 | 8.200 | 421,454 | -0.01(-0.12%) |
Jan 17, 2017 | 8.380 | 8.390 | 8.200 | 8.210 | 421,999 | -0.20(-2.38%) |
Jan 13, 2017 | 8.410 | 8.410 | 8.410 | 0 | +0.07(+0.84%) | |
Jan 12, 2017 | 8.300 | 8.370 | 8.210 | 8.340 | 322,950 | +0.02(+0.24%) |
Jan 11, 2017 | 8.320 | 8.385 | 8.260 | 8.320 | 411,123 | -0.03(-0.36%) |
Jan 10, 2017 | 8.330 | 8.370 | 8.250 | 8.350 | 293,464 | +0.02(+0.24%) |
Jan 09, 2017 | 8.380 | 8.440 | 8.320 | 8.330 | 613,119 | -0.05(-0.60%) |
Jan 06, 2017 | 8.470 | 8.480 | 8.290 | 8.380 | 508,031 | -0.03(-0.36%) |
Jan 05, 2017 | 8.570 | 8.570 | 8.370 | 8.410 | 397,683 | -0.20(-2.32%) |
Jan 04, 2017 | 8.600 | 8.700 | 8.520 | 8.610 | 662,247 | +0.03(+0.35%) |
Jan 03, 2017 | 8.390 | 8.690 | 8.190 | 8.580 | 1,050,057 | +0.31(+3.75%) |
Dec 30, 2016 | 8.270 | 8.270 | 8.270 | 0 | +0.03(+0.36%) | |
Dec 29, 2016 | 8.240 | 8.290 | 8.170 | 8.240 | 339,548 | +0.02(+0.24%) |
Dec 28, 2016 | 8.510 | 8.510 | 8.120 | 8.220 | 409,557 | -0.25(-2.95%) |
Dec 27, 2016 | 8.440 | 8.580 | 8.430 | 8.470 | 446,221 | +0.04(+0.47%) |
Dec 23, 2016 | 8.430 | 8.430 | 8.430 | 0 | +0.01(+0.12%) | |
Dec 22, 2016 | 8.550 | 8.560 | 8.270 | 8.420 | 608,107 | -0.11(-1.29%) |
Dec 21, 2016 | 8.700 | 8.770 | 8.520 | 8.530 | 441,244 | -0.21(-2.40%) |
Dec 20, 2016 | 8.760 | 8.820 | 8.585 | 8.740 | 708,465 | +0.04(+0.46%) |
Dec 19, 2016 | 8.620 | 8.901 | 8.610 | 8.700 | 833,879 | +0.10(+1.16%) |
Dec 16, 2016 | 8.950 | 8.990 | 8.560 | 8.600 | 6,615,272 | -0.29(-3.26%) |
Dec 15, 2016 | 9.050 | 9.055 | 8.880 | 8.890 | 1,716,000 | -0.16(-1.77%) |
Dec 14, 2016 | 9.120 | 9.280 | 9.035 | 9.050 | 860,261 | -0.11(-1.20%) |
Dec 13, 2016 | 9.040 | 9.210 | 8.990 | 9.160 | 1,501,256 | +0.15(+1.66%) |
Dec 12, 2016 | 8.800 | 9.095 | 8.700 | 9.010 | 1,118,330 | +0.21(+2.39%) |
Dec 09, 2016 | 8.790 | 8.860 | 8.720 | 8.800 | 320,779 | +0.06(+0.69%) |
Dec 08, 2016 | 8.550 | 8.800 | 8.420 | 8.740 | 506,948 | +0.21(+2.46%) |
Dec 07, 2016 | 8.540 | 8.570 | 8.420 | 8.530 | 748,439 | +0.08(+0.95%) |
Dec 06, 2016 | 8.420 | 8.560 | 8.330 | 8.450 | 328,551 | +0.06(+0.72%) |
Dec 05, 2016 | 8.360 | 8.520 | 8.270 | 8.390 | 426,477 | +0.07(+0.84%) |
Dec 02, 2016 | 8.200 | 8.350 | 8.110 | 8.320 | 374,832 | +0.12(+1.46%) |