Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 8.521 | 8.538 | 8.489 | 8.521 | 78,165 | +0.01(+0.13%) |
Jan 30, 2017 | 8.489 | 8.538 | 8.473 | 8.511 | 98,085 | -0.02(-0.19%) |
Jan 27, 2017 | 8.548 | 8.564 | 8.505 | 8.527 | 93,371 | -0.02(-0.25%) |
Jan 26, 2017 | 8.505 | 8.554 | 8.500 | 8.548 | 248,515 | +0.06(+0.69%) |
Jan 25, 2017 | 8.441 | 8.543 | 8.441 | 8.489 | 233,838 | +0.09(+1.02%) |
Jan 24, 2017 | 8.452 | 8.484 | 8.393 | 8.404 | 145,911 | -0.03(-0.32%) |
Jan 23, 2017 | 8.404 | 8.468 | 8.379 | 8.430 | 154,456 | +0.04(+0.45%) |
Jan 20, 2017 | 8.355 | 8.404 | 8.345 | 8.393 | 134,021 | +0.05(+0.64%) |
Jan 19, 2017 | 8.318 | 8.355 | 8.307 | 8.339 | 169,840 | +0.00(+0.00%) |
Jan 18, 2017 | 8.393 | 8.393 | 8.329 | 8.339 | 240,193 | -0.04(-0.45%) |
Jan 17, 2017 | 8.425 | 8.479 | 8.350 | 8.377 | 196,388 | -0.05(-0.64%) |
Jan 13, 2017 | 8.430 | 8.430 | 8.430 | 0 | +0.05(+0.64%) | |
Jan 12, 2017 | 8.276 | 8.377 | 8.260 | 8.377 | 172,668 | +0.11(+1.29%) |
Jan 11, 2017 | 8.292 | 8.345 | 8.265 | 8.271 | 144,184 | -0.05(-0.58%) |
Jan 10, 2017 | 8.287 | 8.329 | 8.281 | 8.319 | 90,691 | +0.03(+0.32%) |
Jan 09, 2017 | 8.351 | 8.351 | 8.287 | 8.292 | 121,207 | -0.06(-0.70%) |
Jan 06, 2017 | 8.239 | 8.356 | 8.239 | 8.351 | 136,189 | +0.12(+1.49%) |
Jan 05, 2017 | 8.265 | 8.265 | 8.217 | 8.228 | 91,448 | -0.02(-0.26%) |
Jan 04, 2017 | 8.265 | 8.303 | 8.228 | 8.249 | 123,435 | +0.01(+0.06%) |
Jan 03, 2017 | 8.255 | 8.285 | 8.242 | 8.244 | 95,443 | +0.02(+0.19%) |
Dec 30, 2016 | 8.228 | 8.228 | 8.228 | 0 | +0.01(+0.13%) | |
Dec 29, 2016 | 8.175 | 8.223 | 8.111 | 8.217 | 154,557 | +0.06(+0.72%) |
Dec 28, 2016 | 8.191 | 8.251 | 8.138 | 8.159 | 201,998 | -0.01(-0.13%) |
Dec 27, 2016 | 8.191 | 8.276 | 8.159 | 8.170 | 128,224 | -0.01(-0.13%) |
Dec 23, 2016 | 8.180 | 8.180 | 8.180 | 0 | -0.03(-0.32%) | |
Dec 22, 2016 | 8.159 | 8.217 | 8.154 | 8.207 | 108,321 | +0.04(+0.52%) |
Dec 21, 2016 | 8.122 | 8.170 | 8.122 | 8.164 | 96,055 | +0.05(+0.59%) |
Dec 20, 2016 | 8.079 | 8.148 | 8.079 | 8.116 | 205,914 | +0.01(+0.07%) |
Dec 19, 2016 | 8.079 | 8.116 | 8.079 | 8.111 | 77,623 | +0.05(+0.66%) |
Dec 16, 2016 | 7.983 | 8.058 | 7.983 | 8.058 | 153,627 | +0.08(+1.00%) |
Dec 15, 2016 | 7.946 | 7.989 | 7.946 | 7.978 | 155,328 | +0.07(+0.90%) |
Dec 14, 2016 | 7.933 | 7.993 | 7.907 | 7.907 | 165,310 | -0.05(-0.59%) |
Dec 13, 2016 | 7.954 | 7.980 | 7.953 | 7.954 | 148,116 | +0.02(+0.20%) |
Dec 12, 2016 | 7.970 | 7.975 | 7.917 | 7.938 | 163,349 | -0.02(-0.26%) |
Dec 09, 2016 | 7.959 | 7.970 | 7.943 | 7.959 | 152,207 | +0.00(+0.00%) |
Dec 08, 2016 | 7.949 | 7.996 | 7.949 | 7.959 | 264,185 | -0.02(-0.26%) |
Dec 07, 2016 | 7.928 | 8.001 | 7.912 | 7.980 | 251,722 | +0.08(+1.06%) |
Dec 06, 2016 | 7.833 | 7.907 | 7.833 | 7.896 | 201,378 | +0.06(+0.80%) |
Dec 05, 2016 | 7.907 | 7.907 | 7.833 | 7.833 | 118,767 | -0.05(-0.60%) |
Dec 02, 2016 | 7.828 | 7.886 | 7.828 | 7.880 | 44,791 | +0.06(+0.74%) |
Dec 01, 2016 | 7.891 | 7.907 | 7.786 | 7.823 | 133,193 | -0.08(-1.06%) |
Nov 30, 2016 | 7.912 | 7.912 | 7.833 | 7.907 | 299,583 | +0.04(+0.53%) |
Nov 29, 2016 | 7.922 | 7.922 | 7.854 | 7.865 | 83,201 | -0.05(-0.66%) |
Nov 28, 2016 | 7.970 | 7.996 | 7.907 | 7.917 | 68,969 | -0.05(-0.60%) |
Nov 25, 2016 | 7.933 | 8.011 | 7.928 | 7.964 | 40,244 | +0.06(+0.73%) |
Nov 23, 2016 | 7.907 | 7.907 | 7.907 | 0 | +0.00(+0.00%) | |
Nov 22, 2016 | 7.907 | 7.943 | 7.907 | 7.907 | 78,415 | +0.03(+0.33%) |
Nov 21, 2016 | 7.912 | 7.970 | 7.860 | 7.880 | 143,928 | +0.02(+0.27%) |
Nov 18, 2016 | 7.818 | 7.912 | 7.802 | 7.860 | 163,058 | +0.06(+0.81%) |
Nov 17, 2016 | 7.839 | 7.896 | 7.760 | 7.797 | 282,643 | -0.05(-0.60%) |
Nov 16, 2016 | 7.802 | 7.849 | 7.781 | 7.844 | 226,763 | +0.06(+0.74%) |
Nov 15, 2016 | 7.634 | 7.791 | 7.634 | 7.786 | 177,567 | +0.16(+2.13%) |
Nov 14, 2016 | 7.624 | 7.655 | 7.567 | 7.624 | 229,540 | -0.03(-0.41%) |
Nov 11, 2016 | 7.572 | 7.671 | 7.572 | 7.655 | 215,988 | +0.04(+0.48%) |
Nov 10, 2016 | 7.749 | 7.762 | 7.614 | 7.619 | 136,772 | -0.12(-1.61%) |
Nov 09, 2016 | 7.769 | 7.780 | 7.743 | 7.743 | 74,664 | -0.07(-0.96%) |
Nov 08, 2016 | 7.842 | 7.842 | 7.801 | 7.818 | 50,108 | -0.01(-0.11%) |
Nov 07, 2016 | 7.873 | 7.873 | 7.806 | 7.827 | 165,527 | +0.06(+0.74%) |
Nov 04, 2016 | 7.806 | 7.847 | 7.764 | 7.769 | 92,969 | -0.02(-0.27%) |
Nov 03, 2016 | 7.816 | 7.863 | 7.769 | 7.790 | 99,899 | -0.01(-0.13%) |
Nov 02, 2016 | 7.801 | 7.837 | 7.764 | 7.801 | 262,785 | -0.02(-0.27%) |