Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 8.825 | 8.855 | 8.777 | 8.791 | 94,770 | -0.03(-0.29%) |
Feb 27, 2017 | 8.752 | 8.825 | 8.701 | 8.816 | 93,078 | +0.08(+0.93%) |
Feb 24, 2017 | 8.756 | 8.769 | 8.684 | 8.735 | 97,227 | -0.04(-0.44%) |
Feb 23, 2017 | 8.658 | 8.842 | 8.607 | 8.773 | 99,747 | +0.10(+1.18%) |
Feb 22, 2017 | 8.556 | 8.671 | 8.530 | 8.671 | 62,274 | +0.09(+1.05%) |
Feb 21, 2017 | 8.556 | 8.624 | 8.534 | 8.581 | 64,160 | +0.03(+0.30%) |
Feb 17, 2017 | 8.556 | 8.556 | 8.556 | 0 | -0.03(-0.40%) | |
Feb 16, 2017 | 8.667 | 8.684 | 8.521 | 8.590 | 75,015 | -0.03(-0.40%) |
Feb 15, 2017 | 8.641 | 8.641 | 8.556 | 8.624 | 125,225 | +0.02(+0.20%) |
Feb 14, 2017 | 8.726 | 8.726 | 8.585 | 8.607 | 79,281 | -0.10(-1.13%) |
Feb 13, 2017 | 8.735 | 8.744 | 8.654 | 8.705 | 93,305 | +0.03(+0.30%) |
Feb 10, 2017 | 8.773 | 8.773 | 8.645 | 8.679 | 87,050 | -0.07(-0.78%) |
Feb 09, 2017 | 8.513 | 8.752 | 8.513 | 8.748 | 164,106 | +0.27(+3.16%) |
Feb 08, 2017 | 8.425 | 8.530 | 8.425 | 8.480 | 93,805 | +0.01(+0.10%) |
Feb 07, 2017 | 8.582 | 8.582 | 8.471 | 8.471 | 96,554 | -0.11(-1.33%) |
Feb 06, 2017 | 8.510 | 8.620 | 8.497 | 8.586 | 115,334 | +0.09(+1.05%) |
Feb 03, 2017 | 8.450 | 8.544 | 8.425 | 8.497 | 68,233 | +0.08(+0.91%) |
Feb 02, 2017 | 8.387 | 8.454 | 8.374 | 8.421 | 115,271 | +0.04(+0.51%) |
Feb 01, 2017 | 8.302 | 8.378 | 8.255 | 8.378 | 162,899 | +0.12(+1.44%) |
Jan 31, 2017 | 8.272 | 8.315 | 8.215 | 8.260 | 88,972 | +0.00(+0.05%) |
Jan 30, 2017 | 8.298 | 8.302 | 8.196 | 8.255 | 71,654 | -0.03(-0.41%) |
Jan 27, 2017 | 8.221 | 8.336 | 8.220 | 8.289 | 131,977 | +0.08(+0.98%) |
Jan 26, 2017 | 8.209 | 8.340 | 8.141 | 8.209 | 124,912 | -0.05(-0.62%) |
Jan 25, 2017 | 8.175 | 8.260 | 8.103 | 8.260 | 127,506 | +0.11(+1.35%) |
Jan 24, 2017 | 8.166 | 8.166 | 8.090 | 8.149 | 73,280 | +0.01(+0.09%) |
Jan 23, 2017 | 8.086 | 8.149 | 8.022 | 8.142 | 62,284 | +0.08(+0.96%) |
Jan 20, 2017 | 8.094 | 8.115 | 8.039 | 8.065 | 68,933 | +0.02(+0.26%) |
Jan 19, 2017 | 8.043 | 8.094 | 8.014 | 8.043 | 131,173 | -0.01(-0.16%) |
Jan 18, 2017 | 8.124 | 8.124 | 8.014 | 8.056 | 102,635 | -0.04(-0.47%) |
Jan 17, 2017 | 8.137 | 8.226 | 8.054 | 8.094 | 106,415 | -0.01(-0.16%) |
Jan 13, 2017 | 8.107 | 8.107 | 8.107 | 0 | -0.00(-0.05%) | |
Jan 12, 2017 | 8.115 | 8.124 | 8.009 | 8.111 | 90,187 | +0.00(+0.05%) |
Jan 11, 2017 | 8.082 | 8.107 | 8.069 | 8.107 | 79,833 | +0.03(+0.40%) |
Jan 10, 2017 | 8.104 | 8.104 | 8.044 | 8.074 | 158,897 | +0.03(+0.37%) |
Jan 09, 2017 | 8.066 | 8.163 | 8.003 | 8.045 | 176,838 | +0.01(+0.16%) |
Jan 06, 2017 | 7.982 | 8.050 | 7.927 | 8.032 | 155,379 | +0.00(+0.05%) |
Jan 05, 2017 | 8.045 | 8.049 | 7.999 | 8.028 | 90,897 | +0.02(+0.26%) |
Jan 04, 2017 | 7.940 | 8.007 | 7.910 | 8.007 | 151,958 | +0.09(+1.17%) |
Jan 03, 2017 | 7.936 | 7.966 | 7.852 | 7.915 | 136,355 | +0.03(+0.32%) |
Dec 30, 2016 | 7.889 | 7.889 | 7.889 | 0 | +0.02(+0.27%) | |
Dec 29, 2016 | 7.839 | 7.911 | 7.826 | 7.868 | 110,502 | +0.00(+0.05%) |
Dec 28, 2016 | 7.982 | 7.982 | 7.856 | 7.864 | 126,286 | -0.09(-1.11%) |
Dec 27, 2016 | 7.927 | 8.020 | 7.873 | 7.953 | 66,003 | +0.03(+0.37%) |
Dec 23, 2016 | 7.923 | 7.923 | 7.923 | 0 | +0.00(+0.00%) | |
Dec 22, 2016 | 7.961 | 7.999 | 7.868 | 7.923 | 144,332 | -0.03(-0.32%) |
Dec 21, 2016 | 7.919 | 7.957 | 7.881 | 7.948 | 74,386 | +0.05(+0.64%) |
Dec 20, 2016 | 7.927 | 7.927 | 7.868 | 7.898 | 95,415 | -0.01(-0.11%) |
Dec 19, 2016 | 7.885 | 7.938 | 7.839 | 7.906 | 79,909 | -0.01(-0.16%) |
Dec 16, 2016 | 7.986 | 7.986 | 7.860 | 7.919 | 150,163 | -0.05(-0.68%) |
Dec 15, 2016 | 7.923 | 7.974 | 7.850 | 7.974 | 161,949 | +0.10(+1.23%) |
Dec 14, 2016 | 7.898 | 7.978 | 7.805 | 7.877 | 165,943 | -0.00(-0.05%) |
Dec 13, 2016 | 7.797 | 7.889 | 7.752 | 7.881 | 160,858 | +0.13(+1.63%) |
Dec 12, 2016 | 7.738 | 7.789 | 7.734 | 7.755 | 159,702 | -0.05(-0.70%) |
Dec 09, 2016 | 7.856 | 7.856 | 7.717 | 7.810 | 76,826 | +0.02(+0.22%) |
Dec 08, 2016 | 7.826 | 7.898 | 7.772 | 7.793 | 199,975 | -0.01(-0.12%) |
Dec 07, 2016 | 7.736 | 7.815 | 7.682 | 7.803 | 128,601 | +0.10(+1.24%) |
Dec 06, 2016 | 7.661 | 7.723 | 7.578 | 7.707 | 150,320 | +0.09(+1.15%) |
Dec 05, 2016 | 7.611 | 7.661 | 7.557 | 7.619 | 105,599 | +0.09(+1.22%) |
Dec 02, 2016 | 7.532 | 7.557 | 7.465 | 7.528 | 117,867 | +0.02(+0.28%) |