Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 8.500 | 8.580 | 8.080 | 8.330 | 632,350 | -0.39(-4.47%) |
Feb 27, 2017 | 8.710 | 8.800 | 8.530 | 8.720 | 213,757 | +0.05(+0.58%) |
Feb 24, 2017 | 8.910 | 8.950 | 8.622 | 8.670 | 88,081 | +0.16(+1.88%) |
Feb 23, 2017 | 8.840 | 8.850 | 8.500 | 8.510 | 51,421 | -0.20(-2.30%) |
Feb 22, 2017 | 8.570 | 8.730 | 8.570 | 8.710 | 170,489 | +0.17(+1.99%) |
Feb 21, 2017 | 8.600 | 8.900 | 8.500 | 8.540 | 308,799 | -0.35(-3.94%) |
Feb 17, 2017 | 8.890 | 8.890 | 8.890 | 0 | -0.11(-1.22%) | |
Feb 16, 2017 | 8.840 | 9.020 | 8.840 | 9.000 | 141,882 | +0.13(+1.47%) |
Feb 15, 2017 | 8.740 | 8.990 | 8.630 | 8.870 | 148,579 | +0.08(+0.91%) |
Feb 14, 2017 | 8.990 | 9.020 | 8.600 | 8.790 | 419,464 | -0.24(-2.66%) |
Feb 13, 2017 | 9.120 | 9.120 | 9.000 | 9.030 | 85,606 | -0.04(-0.44%) |
Feb 10, 2017 | 9.160 | 9.160 | 9.040 | 9.070 | 104,693 | -0.06(-0.66%) |
Feb 09, 2017 | 9.050 | 9.190 | 9.050 | 9.130 | 162,543 | +0.05(+0.55%) |
Feb 08, 2017 | 9.079 | 9.130 | 9.030 | 9.080 | 86,059 | +0.06(+0.67%) |
Feb 07, 2017 | 9.130 | 9.140 | 8.940 | 9.020 | 112,842 | -0.03(-0.33%) |
Feb 06, 2017 | 9.100 | 9.115 | 8.875 | 9.050 | 123,407 | -0.03(-0.33%) |
Feb 03, 2017 | 9.010 | 9.120 | 9.010 | 9.080 | 50,369 | +0.06(+0.67%) |
Feb 02, 2017 | 9.000 | 9.100 | 8.985 | 9.020 | 88,106 | -0.02(-0.22%) |
Feb 01, 2017 | 9.100 | 9.145 | 8.970 | 9.040 | 67,735 | -0.02(-0.22%) |
Jan 31, 2017 | 9.030 | 9.130 | 8.980 | 9.060 | 98,892 | +0.02(+0.22%) |
Jan 30, 2017 | 9.000 | 9.060 | 8.860 | 9.040 | 235,623 | +0.04(+0.44%) |
Jan 27, 2017 | 9.090 | 9.220 | 8.990 | 9.000 | 111,771 | -0.05(-0.55%) |
Jan 26, 2017 | 9.250 | 9.280 | 9.000 | 9.050 | 175,248 | -0.20(-2.16%) |
Jan 25, 2017 | 9.320 | 9.360 | 9.150 | 9.250 | 100,893 | -0.02(-0.22%) |
Jan 24, 2017 | 9.120 | 9.300 | 9.020 | 9.270 | 102,213 | +0.20(+2.21%) |
Jan 23, 2017 | 9.030 | 9.140 | 8.970 | 9.070 | 75,979 | +0.01(+0.11%) |
Jan 20, 2017 | 9.050 | 9.180 | 8.970 | 9.060 | 148,636 | +0.06(+0.67%) |
Jan 19, 2017 | 8.850 | 9.160 | 8.850 | 9.000 | 359,720 | -0.10(-1.10%) |
Jan 18, 2017 | 9.210 | 9.210 | 9.000 | 9.100 | 175,258 | -0.07(-0.76%) |
Jan 17, 2017 | 9.130 | 9.370 | 8.970 | 9.170 | 150,496 | +0.04(+0.44%) |
Jan 13, 2017 | 9.130 | 9.130 | 9.130 | 0 | -0.25(-2.67%) | |
Jan 12, 2017 | 9.560 | 9.600 | 9.230 | 9.380 | 130,910 | -0.02(-0.21%) |
Jan 11, 2017 | 9.290 | 9.500 | 9.280 | 9.400 | 118,350 | +0.10(+1.08%) |
Jan 10, 2017 | 9.290 | 9.350 | 9.200 | 9.300 | 107,448 | +0.02(+0.22%) |
Jan 09, 2017 | 9.070 | 9.340 | 9.000 | 9.280 | 310,174 | +0.23(+2.54%) |
Jan 06, 2017 | 8.920 | 9.110 | 8.821 | 9.050 | 166,484 | +0.17(+1.91%) |
Jan 05, 2017 | 8.810 | 9.060 | 8.730 | 8.880 | 95,020 | +0.08(+0.91%) |
Jan 04, 2017 | 8.740 | 9.000 | 8.740 | 8.800 | 100,470 | +0.02(+0.23%) |
Jan 03, 2017 | 8.800 | 9.080 | 8.680 | 8.780 | 91,178 | +0.03(+0.34%) |
Dec 30, 2016 | 8.750 | 8.750 | 8.750 | 0 | +0.15(+1.74%) | |
Dec 29, 2016 | 8.690 | 8.863 | 8.550 | 8.600 | 87,970 | -0.19(-2.16%) |
Dec 28, 2016 | 8.750 | 8.800 | 8.615 | 8.790 | 134,978 | +0.02(+0.23%) |
Dec 27, 2016 | 8.680 | 8.800 | 8.680 | 8.770 | 32,972 | +0.00(+0.00%) |
Dec 23, 2016 | 8.770 | 8.770 | 8.770 | 0 | +0.10(+1.15%) | |
Dec 22, 2016 | 8.510 | 8.702 | 8.310 | 8.670 | 152,691 | +0.18(+2.12%) |
Dec 21, 2016 | 8.420 | 8.750 | 8.380 | 8.490 | 182,354 | +0.04(+0.47%) |
Dec 20, 2016 | 8.450 | 8.460 | 8.340 | 8.450 | 115,379 | -0.01(-0.12%) |
Dec 19, 2016 | 8.400 | 8.570 | 8.400 | 8.460 | 96,224 | -0.01(-0.12%) |
Dec 16, 2016 | 8.680 | 8.760 | 8.420 | 8.470 | 589,648 | -0.17(-1.97%) |
Dec 15, 2016 | 8.460 | 8.730 | 8.360 | 8.640 | 146,795 | +0.13(+1.53%) |
Dec 14, 2016 | 8.650 | 8.730 | 8.500 | 8.510 | 167,862 | -0.13(-1.50%) |
Dec 13, 2016 | 8.880 | 8.900 | 8.608 | 8.640 | 129,775 | -0.11(-1.26%) |
Dec 12, 2016 | 8.700 | 8.800 | 8.665 | 8.750 | 154,730 | -0.04(-0.46%) |
Dec 09, 2016 | 8.550 | 8.855 | 8.490 | 8.790 | 130,983 | +0.21(+2.45%) |
Dec 08, 2016 | 8.690 | 8.690 | 8.410 | 8.580 | 169,568 | -0.05(-0.58%) |
Dec 07, 2016 | 8.580 | 8.650 | 8.380 | 8.630 | 103,611 | +0.06(+0.70%) |
Dec 06, 2016 | 8.580 | 8.660 | 8.360 | 8.570 | 161,135 | +0.04(+0.53%) |
Dec 05, 2016 | 7.810 | 8.530 | 7.810 | 8.525 | 307,743 | +0.47(+5.90%) |
Dec 02, 2016 | 8.710 | 8.790 | 8.030 | 8.050 | 589,009 | -0.71(-8.11%) |