Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 8.795 | 8.806 | 8.772 | 8.801 | 227,707 | +0.02(+0.26%) |
Jan 30, 2017 | 8.766 | 8.789 | 8.754 | 8.777 | 182,247 | +0.03(+0.33%) |
Jan 27, 2017 | 8.737 | 8.760 | 8.708 | 8.748 | 214,287 | +0.02(+0.20%) |
Jan 26, 2017 | 8.708 | 8.748 | 8.705 | 8.731 | 250,254 | +0.03(+0.33%) |
Jan 25, 2017 | 8.725 | 8.766 | 8.696 | 8.702 | 580,705 | +0.02(+0.20%) |
Jan 24, 2017 | 8.708 | 8.737 | 8.679 | 8.685 | 476,153 | +0.01(+0.07%) |
Jan 23, 2017 | 8.708 | 8.777 | 8.662 | 8.679 | 409,499 | +0.00(+0.00%) |
Jan 20, 2017 | 8.806 | 8.818 | 8.679 | 8.679 | 354,088 | -0.12(-1.32%) |
Jan 19, 2017 | 8.795 | 8.806 | 8.772 | 8.795 | 211,194 | +0.01(+0.07%) |
Jan 18, 2017 | 8.806 | 8.806 | 8.783 | 8.789 | 272,609 | -0.01(-0.13%) |
Jan 17, 2017 | 8.772 | 8.893 | 8.752 | 8.801 | 269,399 | +0.05(+0.60%) |
Jan 13, 2017 | 8.748 | 8.748 | 8.748 | 0 | -0.02(-0.20%) | |
Jan 12, 2017 | 8.777 | 8.798 | 8.766 | 8.766 | 274,220 | -0.01(-0.13%) |
Jan 11, 2017 | 8.760 | 8.777 | 8.743 | 8.777 | 265,524 | +0.02(+0.26%) |
Jan 10, 2017 | 8.754 | 8.760 | 8.731 | 8.754 | 233,898 | +0.02(+0.20%) |
Jan 09, 2017 | 8.743 | 8.750 | 8.731 | 8.737 | 131,132 | +0.00(+0.00%) |
Jan 06, 2017 | 8.685 | 8.743 | 8.673 | 8.737 | 367,843 | +0.05(+0.60%) |
Jan 05, 2017 | 8.708 | 8.708 | 8.633 | 8.685 | 340,135 | +0.00(+0.00%) |
Jan 04, 2017 | 8.714 | 8.719 | 8.667 | 8.685 | 241,769 | +0.00(+0.00%) |
Jan 03, 2017 | 8.644 | 8.690 | 8.633 | 8.685 | 240,288 | +0.05(+0.60%) |
Dec 30, 2016 | 8.633 | 8.633 | 8.633 | 0 | +0.04(+0.47%) | |
Dec 29, 2016 | 8.586 | 8.600 | 8.575 | 8.592 | 369,384 | +0.02(+0.20%) |
Dec 28, 2016 | 8.586 | 8.604 | 8.551 | 8.575 | 293,936 | +0.01(+0.07%) |
Dec 27, 2016 | 8.569 | 8.604 | 8.522 | 8.569 | 245,017 | +0.04(+0.43%) |
Dec 23, 2016 | 8.532 | 8.532 | 8.532 | 0 | -0.05(-0.54%) | |
Dec 22, 2016 | 8.573 | 8.590 | 8.538 | 8.578 | 352,827 | +0.03(+0.34%) |
Dec 21, 2016 | 8.573 | 8.573 | 8.538 | 8.550 | 423,466 | +0.00(+0.02%) |
Dec 20, 2016 | 8.525 | 8.577 | 8.508 | 8.548 | 464,670 | +0.07(+0.81%) |
Dec 19, 2016 | 8.433 | 8.491 | 8.433 | 8.479 | 209,829 | +0.05(+0.54%) |
Dec 16, 2016 | 8.387 | 8.439 | 8.376 | 8.433 | 381,344 | +0.07(+0.82%) |
Dec 15, 2016 | 8.370 | 8.382 | 8.336 | 8.364 | 314,741 | +0.01(+0.14%) |
Dec 14, 2016 | 8.399 | 8.399 | 8.347 | 8.353 | 313,357 | -0.02(-0.27%) |
Dec 13, 2016 | 8.416 | 8.422 | 8.373 | 8.376 | 410,869 | -0.02(-0.27%) |
Dec 12, 2016 | 8.410 | 8.410 | 8.369 | 8.399 | 579,627 | +0.02(+0.21%) |
Dec 09, 2016 | 8.376 | 8.404 | 8.353 | 8.382 | 407,083 | +0.02(+0.27%) |
Dec 08, 2016 | 8.399 | 8.399 | 8.341 | 8.359 | 252,539 | -0.02(-0.21%) |
Dec 07, 2016 | 8.422 | 8.427 | 8.370 | 8.376 | 851,723 | -0.01(-0.14%) |
Dec 06, 2016 | 8.416 | 8.422 | 8.347 | 8.387 | 518,451 | -0.01(-0.07%) |
Dec 05, 2016 | 8.416 | 8.433 | 8.382 | 8.393 | 181,190 | +0.01(+0.14%) |
Dec 02, 2016 | 8.422 | 8.433 | 8.376 | 8.382 | 245,035 | +0.00(+0.00%) |
Dec 01, 2016 | 8.456 | 8.456 | 8.382 | 8.382 | 443,528 | -0.05(-0.61%) |
Nov 30, 2016 | 8.456 | 8.473 | 8.410 | 8.433 | 422,541 | +0.03(+0.34%) |
Nov 29, 2016 | 8.468 | 8.498 | 8.399 | 8.404 | 323,299 | -0.06(-0.75%) |
Nov 28, 2016 | 8.536 | 8.554 | 8.468 | 8.468 | 119,260 | -0.05(-0.54%) |
Nov 25, 2016 | 8.513 | 8.554 | 8.508 | 8.513 | 1,489,670 | +0.04(+0.47%) |
Nov 23, 2016 | 8.473 | 8.473 | 8.473 | 0 | +0.04(+0.48%) | |
Nov 22, 2016 | 8.519 | 8.519 | 8.427 | 8.433 | 575,682 | -0.03(-0.34%) |
Nov 21, 2016 | 8.473 | 8.485 | 8.427 | 8.462 | 515,813 | +0.03(+0.31%) |
Nov 18, 2016 | 8.475 | 8.475 | 8.424 | 8.435 | 419,445 | -0.01(-0.07%) |
Nov 17, 2016 | 8.475 | 8.475 | 8.430 | 8.441 | 425,742 | -0.01(-0.07%) |
Nov 16, 2016 | 8.481 | 8.532 | 8.430 | 8.447 | 431,095 | +0.01(+0.07%) |
Nov 15, 2016 | 8.470 | 8.475 | 8.430 | 8.441 | 478,418 | +0.03(+0.34%) |
Nov 14, 2016 | 8.430 | 8.544 | 8.384 | 8.413 | 775,898 | -0.01(-0.07%) |
Nov 11, 2016 | 8.230 | 8.447 | 8.224 | 8.418 | 571,704 | +0.18(+2.22%) |
Nov 10, 2016 | 8.184 | 8.259 | 8.156 | 8.236 | 358,462 | +0.09(+1.05%) |
Nov 09, 2016 | 8.139 | 8.214 | 8.139 | 8.150 | 185,932 | -0.05(-0.56%) |
Nov 08, 2016 | 8.162 | 8.196 | 8.127 | 8.196 | 177,201 | +0.06(+0.70%) |
Nov 07, 2016 | 8.139 | 8.184 | 8.133 | 8.139 | 174,249 | +0.02(+0.28%) |
Nov 04, 2016 | 8.116 | 8.133 | 8.082 | 8.116 | 155,645 | +0.00(+0.00%) |
Nov 03, 2016 | 8.104 | 8.162 | 8.064 | 8.116 | 170,075 | +0.00(+0.00%) |
Nov 02, 2016 | 8.196 | 8.196 | 8.110 | 8.116 | 264,327 | -0.10(-1.25%) |