Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 8.110 | 8.180 | 8.010 | 8.070 | 897,027 | -0.10(-1.22%) |
Feb 27, 2017 | 8.050 | 8.250 | 8.040 | 8.170 | 225,752 | +0.11(+1.36%) |
Feb 24, 2017 | 7.940 | 8.150 | 7.915 | 8.060 | 285,849 | +0.03(+0.37%) |
Feb 23, 2017 | 8.240 | 8.240 | 7.920 | 8.030 | 504,235 | -0.16(-1.95%) |
Feb 22, 2017 | 7.920 | 8.300 | 7.710 | 8.190 | 753,751 | +0.29(+3.67%) |
Feb 21, 2017 | 7.930 | 7.940 | 7.640 | 7.900 | 658,901 | -0.08(-1.00%) |
Feb 17, 2017 | 7.980 | 7.980 | 7.980 | 0 | -0.17(-2.09%) | |
Feb 16, 2017 | 8.220 | 8.250 | 8.120 | 8.150 | 93,837 | -0.04(-0.49%) |
Feb 15, 2017 | 8.230 | 8.260 | 8.050 | 8.190 | 102,165 | -0.07(-0.85%) |
Feb 14, 2017 | 8.250 | 8.340 | 8.190 | 8.260 | 118,338 | -0.03(-0.36%) |
Feb 13, 2017 | 8.200 | 8.340 | 8.120 | 8.290 | 196,869 | +0.15(+1.84%) |
Feb 10, 2017 | 8.110 | 8.210 | 8.060 | 8.140 | 153,217 | +0.08(+0.99%) |
Feb 09, 2017 | 8.020 | 8.110 | 7.980 | 8.060 | 126,179 | +0.09(+1.13%) |
Feb 08, 2017 | 8.090 | 8.150 | 7.820 | 7.970 | 195,457 | -0.07(-0.87%) |
Feb 07, 2017 | 8.170 | 8.250 | 8.000 | 8.040 | 123,917 | -0.10(-1.23%) |
Feb 06, 2017 | 8.210 | 8.230 | 8.010 | 8.140 | 176,531 | -0.10(-1.21%) |
Feb 03, 2017 | 8.140 | 8.320 | 7.990 | 8.240 | 238,600 | +0.19(+2.36%) |
Feb 02, 2017 | 8.140 | 8.190 | 7.900 | 8.050 | 273,913 | -0.09(-1.11%) |
Feb 01, 2017 | 8.100 | 8.249 | 8.040 | 8.140 | 282,735 | +0.08(+0.99%) |
Jan 31, 2017 | 8.050 | 8.100 | 7.710 | 8.060 | 571,266 | -0.02(-0.25%) |
Jan 30, 2017 | 8.350 | 8.370 | 8.070 | 8.080 | 200,028 | -0.28(-3.35%) |
Jan 27, 2017 | 8.370 | 8.450 | 8.280 | 8.360 | 122,156 | -0.03(-0.36%) |
Jan 26, 2017 | 8.510 | 8.530 | 8.280 | 8.390 | 203,456 | -0.13(-1.53%) |
Jan 25, 2017 | 8.450 | 8.640 | 8.440 | 8.520 | 165,929 | +0.14(+1.67%) |
Jan 24, 2017 | 8.460 | 8.470 | 8.310 | 8.380 | 177,328 | -0.02(-0.24%) |
Jan 23, 2017 | 8.520 | 8.530 | 8.350 | 8.400 | 173,478 | -0.10(-1.18%) |
Jan 20, 2017 | 8.410 | 8.740 | 8.400 | 8.500 | 213,450 | +0.10(+1.19%) |
Jan 19, 2017 | 8.390 | 8.490 | 8.330 | 8.400 | 181,927 | -0.01(-0.12%) |
Jan 18, 2017 | 8.480 | 8.495 | 8.350 | 8.410 | 152,636 | +0.02(+0.24%) |
Jan 17, 2017 | 8.530 | 8.530 | 8.300 | 8.390 | 146,712 | -0.21(-2.44%) |
Jan 13, 2017 | 8.600 | 8.600 | 8.600 | 0 | +0.20(+2.38%) | |
Jan 12, 2017 | 8.510 | 8.581 | 8.010 | 8.400 | 719,346 | -0.18(-2.10%) |
Jan 11, 2017 | 8.920 | 8.930 | 8.510 | 8.580 | 199,850 | -0.32(-3.60%) |
Jan 10, 2017 | 8.690 | 8.965 | 8.690 | 8.900 | 144,644 | +0.14(+1.60%) |
Jan 09, 2017 | 8.770 | 8.850 | 8.660 | 8.760 | 153,685 | +0.02(+0.23%) |
Jan 06, 2017 | 8.940 | 9.030 | 8.720 | 8.740 | 242,956 | -0.16(-1.80%) |
Jan 05, 2017 | 8.960 | 9.060 | 8.900 | 8.900 | 186,850 | -0.04(-0.45%) |
Jan 04, 2017 | 8.640 | 8.970 | 8.640 | 8.940 | 248,630 | +0.31(+3.59%) |
Jan 03, 2017 | 8.580 | 8.690 | 8.500 | 8.630 | 261,491 | +0.06(+0.70%) |
Dec 30, 2016 | 8.570 | 8.570 | 8.570 | 0 | -0.13(-1.49%) | |
Dec 29, 2016 | 8.770 | 8.929 | 8.620 | 8.700 | 170,983 | -0.03(-0.34%) |
Dec 28, 2016 | 8.840 | 8.870 | 8.680 | 8.730 | 126,586 | -0.12(-1.36%) |
Dec 27, 2016 | 8.810 | 9.036 | 8.621 | 8.850 | 111,396 | -0.08(-0.90%) |
Dec 23, 2016 | 8.930 | 8.930 | 8.930 | 0 | +0.14(+1.59%) | |
Dec 22, 2016 | 9.510 | 9.560 | 8.520 | 8.790 | 534,472 | -0.75(-7.86%) |
Dec 21, 2016 | 9.580 | 9.690 | 9.390 | 9.540 | 254,002 | +0.05(+0.53%) |
Dec 20, 2016 | 9.460 | 9.620 | 9.450 | 9.490 | 172,595 | +0.03(+0.32%) |
Dec 19, 2016 | 9.480 | 9.625 | 9.270 | 9.460 | 179,230 | -0.04(-0.42%) |
Dec 16, 2016 | 9.410 | 9.740 | 9.390 | 9.500 | 317,224 | +0.13(+1.39%) |
Dec 15, 2016 | 9.200 | 9.550 | 9.070 | 9.370 | 265,012 | +0.34(+3.77%) |
Dec 14, 2016 | 9.140 | 9.180 | 9.010 | 9.030 | 248,274 | -0.14(-1.53%) |
Dec 13, 2016 | 9.850 | 9.879 | 9.060 | 9.170 | 404,680 | -0.62(-6.33%) |
Dec 12, 2016 | 9.440 | 9.812 | 9.410 | 9.790 | 596,432 | +0.37(+3.93%) |
Dec 09, 2016 | 9.300 | 9.480 | 9.260 | 9.420 | 478,315 | +0.17(+1.84%) |
Dec 08, 2016 | 9.200 | 9.410 | 9.020 | 9.250 | 507,995 | +0.02(+0.22%) |
Dec 07, 2016 | 9.210 | 9.250 | 8.980 | 9.230 | 346,376 | -0.02(-0.22%) |
Dec 06, 2016 | 9.240 | 9.290 | 9.120 | 9.250 | 212,344 | +0.03(+0.33%) |
Dec 05, 2016 | 9.100 | 9.300 | 8.970 | 9.220 | 153,071 | +0.16(+1.77%) |
Dec 02, 2016 | 9.130 | 9.200 | 9.040 | 9.060 | 185,719 | -0.07(-0.77%) |