Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 8.110 | 8.147 | 8.110 | 8.141 | 78,519 | +0.02(+0.23%) |
Jan 30, 2017 | 8.129 | 8.141 | 8.110 | 8.122 | 122,374 | -0.01(-0.15%) |
Jan 27, 2017 | 8.160 | 8.162 | 8.135 | 8.135 | 161,015 | -0.02(-0.23%) |
Jan 26, 2017 | 8.110 | 8.154 | 8.110 | 8.154 | 86,467 | +0.04(+0.54%) |
Jan 25, 2017 | 8.122 | 8.138 | 8.110 | 8.110 | 158,656 | -0.02(-0.31%) |
Jan 24, 2017 | 8.110 | 8.135 | 8.104 | 8.135 | 90,113 | +0.04(+0.54%) |
Jan 23, 2017 | 8.097 | 8.122 | 8.062 | 8.091 | 161,540 | +0.02(+0.23%) |
Jan 20, 2017 | 8.060 | 8.110 | 8.047 | 8.072 | 177,502 | -0.01(-0.15%) |
Jan 19, 2017 | 8.104 | 8.122 | 8.047 | 8.085 | 231,972 | -0.05(-0.61%) |
Jan 18, 2017 | 8.135 | 8.141 | 8.110 | 8.135 | 218,157 | +0.01(+0.15%) |
Jan 17, 2017 | 8.116 | 8.147 | 8.104 | 8.122 | 195,063 | +0.00(+0.00%) |
Jan 13, 2017 | 8.122 | 8.122 | 8.122 | 0 | -0.01(-0.08%) | |
Jan 12, 2017 | 8.154 | 8.166 | 8.097 | 8.129 | 205,242 | -0.01(-0.15%) |
Jan 11, 2017 | 8.141 | 8.154 | 8.110 | 8.141 | 282,428 | +0.01(+0.15%) |
Jan 10, 2017 | 8.116 | 8.147 | 8.085 | 8.129 | 247,686 | +0.04(+0.46%) |
Jan 09, 2017 | 8.141 | 8.147 | 8.091 | 8.091 | 238,563 | -0.02(-0.31%) |
Jan 06, 2017 | 8.122 | 8.147 | 8.099 | 8.116 | 214,852 | +0.00(+0.00%) |
Jan 05, 2017 | 8.091 | 8.122 | 8.059 | 8.116 | 288,035 | +0.02(+0.31%) |
Jan 04, 2017 | 8.029 | 8.119 | 8.014 | 8.091 | 159,890 | +0.07(+0.86%) |
Jan 03, 2017 | 7.997 | 8.047 | 7.997 | 8.022 | 533,575 | +0.02(+0.31%) |
Dec 30, 2016 | 7.997 | 7.997 | 7.997 | 0 | +0.02(+0.31%) | |
Dec 29, 2016 | 7.972 | 8.022 | 7.967 | 7.972 | 133,219 | +0.00(+0.00%) |
Dec 28, 2016 | 8.004 | 8.054 | 7.966 | 7.972 | 275,412 | -0.03(-0.40%) |
Dec 27, 2016 | 8.017 | 8.031 | 7.986 | 8.005 | 121,742 | -0.03(-0.39%) |
Dec 23, 2016 | 8.036 | 8.036 | 8.036 | 0 | +0.02(+0.31%) | |
Dec 22, 2016 | 7.986 | 8.017 | 7.976 | 8.011 | 114,983 | +0.01(+0.08%) |
Dec 21, 2016 | 7.999 | 8.023 | 7.968 | 8.005 | 154,975 | +0.02(+0.23%) |
Dec 20, 2016 | 7.955 | 7.999 | 7.955 | 7.986 | 252,973 | +0.01(+0.16%) |
Dec 19, 2016 | 7.980 | 7.980 | 7.944 | 7.974 | 275,417 | +0.01(+0.16%) |
Dec 16, 2016 | 7.943 | 7.974 | 7.924 | 7.961 | 132,915 | +0.02(+0.23%) |
Dec 15, 2016 | 7.943 | 7.968 | 7.912 | 7.943 | 222,413 | +0.01(+0.08%) |
Dec 14, 2016 | 7.968 | 7.974 | 7.924 | 7.936 | 192,964 | -0.02(-0.31%) |
Dec 13, 2016 | 7.943 | 7.974 | 7.930 | 7.961 | 233,241 | +0.02(+0.31%) |
Dec 12, 2016 | 7.955 | 7.974 | 7.893 | 7.936 | 228,105 | -0.03(-0.41%) |
Dec 09, 2016 | 7.968 | 7.992 | 7.961 | 7.969 | 194,107 | +0.01(+0.09%) |
Dec 08, 2016 | 7.943 | 7.979 | 7.941 | 7.961 | 116,753 | +0.02(+0.23%) |
Dec 07, 2016 | 7.943 | 7.955 | 7.934 | 7.943 | 342,048 | +0.02(+0.23%) |
Dec 06, 2016 | 7.955 | 7.955 | 7.905 | 7.924 | 160,209 | -0.02(-0.31%) |
Dec 05, 2016 | 7.912 | 7.955 | 7.906 | 7.949 | 81,655 | +0.03(+0.40%) |
Dec 02, 2016 | 7.924 | 7.999 | 7.893 | 7.917 | 123,855 | -0.04(-0.45%) |
Dec 01, 2016 | 7.943 | 7.980 | 7.887 | 7.953 | 182,658 | +0.01(+0.15%) |
Nov 30, 2016 | 7.966 | 8.028 | 7.929 | 7.941 | 122,043 | -0.02(-0.23%) |
Nov 29, 2016 | 7.947 | 7.991 | 7.947 | 7.960 | 86,636 | -0.01(-0.15%) |
Nov 28, 2016 | 7.966 | 7.978 | 7.925 | 7.972 | 255,849 | +0.02(+0.23%) |
Nov 25, 2016 | 7.947 | 7.984 | 7.910 | 7.953 | 92,115 | +0.02(+0.23%) |
Nov 23, 2016 | 7.935 | 7.935 | 7.935 | 0 | +0.01(+0.08%) | |
Nov 22, 2016 | 7.947 | 7.960 | 7.898 | 7.929 | 165,135 | +0.01(+0.08%) |
Nov 21, 2016 | 7.867 | 7.947 | 7.867 | 7.923 | 165,412 | +0.05(+0.63%) |
Nov 18, 2016 | 7.898 | 7.947 | 7.867 | 7.873 | 143,863 | -0.02(-0.31%) |
Nov 17, 2016 | 7.984 | 7.991 | 7.880 | 7.898 | 141,056 | -0.07(-0.85%) |
Nov 16, 2016 | 7.910 | 7.972 | 7.898 | 7.966 | 170,893 | +0.05(+0.62%) |
Nov 15, 2016 | 7.787 | 7.929 | 7.762 | 7.916 | 199,935 | +0.14(+1.75%) |
Nov 14, 2016 | 7.812 | 7.867 | 7.719 | 7.780 | 548,975 | -0.07(-0.95%) |
Nov 11, 2016 | 7.836 | 7.886 | 7.787 | 7.855 | 203,324 | +0.01(+0.08%) |
Nov 10, 2016 | 7.923 | 8.005 | 7.836 | 7.849 | 251,570 | -0.06(-0.70%) |
Nov 09, 2016 | 7.867 | 7.994 | 7.867 | 7.904 | 348,661 | -0.01(-0.08%) |
Nov 08, 2016 | 7.910 | 7.942 | 7.898 | 7.910 | 98,669 | -0.01(-0.08%) |
Nov 07, 2016 | 7.953 | 8.001 | 7.898 | 7.916 | 168,789 | +0.00(+0.00%) |
Nov 04, 2016 | 7.855 | 7.929 | 7.855 | 7.916 | 163,806 | +0.03(+0.39%) |
Nov 03, 2016 | 7.960 | 8.015 | 7.849 | 7.886 | 450,619 | -0.03(-0.39%) |
Nov 02, 2016 | 8.058 | 8.058 | 7.910 | 7.916 | 264,333 | -0.14(-1.69%) |