Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 8.559 | 8.559 | 8.360 | 8.362 | 23,244 | -0.18(-2.12%) |
Feb 27, 2017 | 8.502 | 8.548 | 8.464 | 8.543 | 32,089 | +0.08(+0.98%) |
Feb 24, 2017 | 8.523 | 8.547 | 8.388 | 8.460 | 200,590 | -0.18(-2.04%) |
Feb 23, 2017 | 8.849 | 8.947 | 8.626 | 8.637 | 48,271 | -0.17(-1.94%) |
Feb 22, 2017 | 8.849 | 8.849 | 8.746 | 8.807 | 31,888 | -0.04(-0.41%) |
Feb 21, 2017 | 8.759 | 8.844 | 8.759 | 8.844 | 36,483 | +0.22(+2.59%) |
Feb 17, 2017 | 8.621 | 8.621 | 8.621 | 0 | -0.01(-0.12%) | |
Feb 16, 2017 | 8.813 | 8.826 | 8.609 | 8.631 | 155,946 | -0.11(-1.30%) |
Feb 15, 2017 | 8.569 | 8.786 | 8.569 | 8.745 | 98,456 | +0.22(+2.62%) |
Feb 14, 2017 | 8.543 | 8.569 | 8.357 | 8.523 | 35,839 | +0.05(+0.55%) |
Feb 13, 2017 | 8.533 | 8.541 | 8.457 | 8.476 | 46,122 | +0.05(+0.62%) |
Feb 10, 2017 | 8.263 | 8.447 | 8.263 | 8.424 | 72,035 | +0.24(+2.91%) |
Feb 09, 2017 | 8.208 | 8.211 | 8.154 | 8.186 | 11,091 | +0.01(+0.13%) |
Feb 08, 2017 | 8.131 | 8.243 | 8.108 | 8.175 | 14,031 | +0.07(+0.90%) |
Feb 07, 2017 | 8.167 | 8.184 | 8.072 | 8.103 | 52,839 | +0.00(+0.00%) |
Feb 06, 2017 | 8.232 | 8.234 | 8.082 | 8.103 | 34,569 | -0.15(-1.82%) |
Feb 03, 2017 | 8.294 | 8.351 | 8.212 | 8.253 | 276,483 | -0.02(-0.19%) |
Feb 02, 2017 | 8.243 | 8.274 | 8.186 | 8.268 | 319,312 | +0.09(+1.14%) |
Feb 01, 2017 | 8.211 | 8.211 | 8.062 | 8.175 | 64,079 | +0.13(+1.61%) |
Jan 31, 2017 | 8.186 | 8.186 | 8.009 | 8.046 | 33,236 | +0.00(+0.00%) |
Jan 30, 2017 | 8.206 | 8.206 | 8.009 | 8.046 | 178,672 | -0.16(-1.96%) |
Jan 27, 2017 | 8.167 | 8.247 | 8.167 | 8.206 | 106,487 | +0.02(+0.19%) |
Jan 26, 2017 | 8.279 | 8.279 | 8.040 | 8.191 | 268,290 | +0.03(+0.38%) |
Jan 25, 2017 | 8.149 | 8.227 | 8.134 | 8.160 | 37,835 | +0.04(+0.45%) |
Jan 24, 2017 | 8.186 | 8.222 | 8.077 | 8.123 | 74,345 | +0.03(+0.32%) |
Jan 23, 2017 | 7.906 | 8.165 | 7.906 | 8.097 | 115,331 | +0.22(+2.83%) |
Jan 20, 2017 | 7.784 | 7.875 | 7.760 | 7.875 | 28,838 | +0.13(+1.74%) |
Jan 19, 2017 | 7.766 | 7.783 | 7.679 | 7.740 | 24,415 | +0.05(+0.61%) |
Jan 18, 2017 | 7.740 | 7.811 | 7.659 | 7.693 | 74,043 | -0.11(-1.46%) |
Jan 17, 2017 | 7.875 | 7.875 | 7.652 | 7.807 | 36,631 | +0.12(+1.55%) |
Jan 13, 2017 | 7.688 | 7.688 | 7.688 | 0 | -0.11(-1.46%) | |
Jan 12, 2017 | 7.802 | 7.841 | 7.761 | 7.802 | 11,888 | +0.17(+2.24%) |
Jan 11, 2017 | 7.595 | 7.636 | 7.388 | 7.631 | 71,116 | +0.13(+1.73%) |
Jan 10, 2017 | 7.595 | 7.595 | 7.478 | 7.501 | 192,995 | +0.03(+0.42%) |
Jan 09, 2017 | 7.543 | 7.553 | 7.468 | 7.470 | 30,100 | +0.03(+0.35%) |
Jan 06, 2017 | 7.439 | 7.475 | 7.388 | 7.444 | 30,048 | -0.08(-1.03%) |
Jan 05, 2017 | 7.460 | 7.547 | 7.460 | 7.522 | 21,057 | +0.07(+0.97%) |
Jan 04, 2017 | 7.412 | 7.492 | 7.403 | 7.449 | 15,542 | +0.18(+2.45%) |
Jan 03, 2017 | 7.226 | 7.330 | 7.226 | 7.272 | 36,624 | +0.19(+2.61%) |
Dec 30, 2016 | 7.087 | 7.087 | 7.087 | 0 | -0.08(-1.16%) | |
Dec 29, 2016 | 7.128 | 7.211 | 7.118 | 7.169 | 11,575 | +0.11(+1.54%) |
Dec 28, 2016 | 7.009 | 7.102 | 7.009 | 7.061 | 17,835 | +0.08(+1.11%) |
Dec 27, 2016 | 6.895 | 6.983 | 6.895 | 6.983 | 19,259 | +0.12(+1.74%) |
Dec 23, 2016 | 6.864 | 6.864 | 6.864 | 0 | +0.08(+1.14%) | |
Dec 22, 2016 | 6.672 | 6.792 | 6.646 | 6.786 | 82,469 | +0.09(+1.39%) |
Dec 21, 2016 | 6.879 | 6.879 | 6.636 | 6.693 | 79,203 | +0.09(+1.35%) |
Dec 20, 2016 | 6.624 | 6.637 | 6.588 | 6.604 | 68,424 | -0.04(-0.54%) |
Dec 19, 2016 | 6.707 | 6.707 | 6.610 | 6.640 | 40,400 | -0.03(-0.39%) |
Dec 16, 2016 | 6.728 | 6.743 | 6.629 | 6.666 | 49,052 | -0.02(-0.23%) |
Dec 15, 2016 | 6.599 | 6.717 | 6.599 | 6.681 | 114,522 | +0.05(+0.70%) |
Dec 14, 2016 | 6.815 | 6.827 | 6.619 | 6.635 | 25,325 | -0.20(-2.95%) |
Dec 13, 2016 | 6.784 | 6.873 | 6.784 | 6.836 | 55,892 | +0.07(+0.99%) |
Dec 12, 2016 | 6.753 | 6.810 | 6.748 | 6.769 | 144,868 | -0.04(-0.61%) |
Dec 09, 2016 | 6.872 | 6.882 | 6.800 | 6.810 | 49,580 | -0.04(-0.53%) |
Dec 08, 2016 | 6.817 | 6.851 | 6.784 | 6.846 | 52,871 | +0.01(+0.08%) |
Dec 07, 2016 | 6.826 | 6.851 | 6.771 | 6.841 | 55,695 | +0.08(+1.14%) |
Dec 06, 2016 | 6.674 | 6.769 | 6.674 | 6.764 | 15,624 | +0.13(+1.95%) |
Dec 05, 2016 | 6.526 | 6.640 | 6.526 | 6.635 | 12,147 | +0.09(+1.34%) |
Dec 02, 2016 | 6.547 | 6.618 | 6.538 | 6.547 | 13,832 | +0.02(+0.24%) |