Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 8.689 | 8.772 | 8.513 | 8.772 | 3,234 | +0.09(+1.06%) |
Jan 30, 2017 | 8.661 | 8.661 | 8.680 | 607 | +0.02(+0.22%) | |
Jan 27, 2017 | 8.661 | 8.661 | 8.513 | 8.661 | 25,699 | +0.03(+0.30%) |
Jan 26, 2017 | 8.635 | 8.635 | 8.635 | 8.635 | 675 | -0.03(-0.29%) |
Jan 24, 2017 | 8.661 | 8.661 | 8.661 | 5 | +0.20(+2.35%) | |
Jan 19, 2017 | 8.462 | 8.462 | 8.462 | 0 | -0.10(-1.14%) | |
Jan 13, 2017 | 8.559 | 8.559 | 8.559 | 1 | -0.19(-2.20%) | |
Jan 12, 2017 | 8.752 | 8.752 | 8.752 | 8.752 | 549 | +0.20(+2.36%) |
Jan 11, 2017 | 8.550 | 8.550 | 8.550 | 8.550 | 476 | -0.04(-0.43%) |
Jan 10, 2017 | 8.295 | 8.623 | 8.295 | 8.587 | 3,121 | -0.12(-1.35%) |
Jan 04, 2017 | 8.704 | 8.704 | 8.704 | 0 | -0.07(-0.84%) | |
Jan 03, 2017 | 8.431 | 8.801 | 8.349 | 8.778 | 4,067 | +0.34(+4.01%) |
Dec 30, 2016 | 8.440 | 8.440 | 8.440 | 0 | +0.18(+2.22%) | |
Dec 27, 2016 | 8.256 | 8.256 | 8.256 | 0 | +0.00(+0.00%) | |
Dec 22, 2016 | 8.256 | 8.256 | 8.256 | 0 | -0.30(-3.56%) | |
Dec 21, 2016 | 8.339 | 8.561 | 8.339 | 8.561 | 3,266 | +0.27(+3.23%) |
Dec 20, 2016 | 8.697 | 8.719 | 8.293 | 8.293 | 4,863 | -0.40(-4.64%) |
Dec 19, 2016 | 8.861 | 8.866 | 8.697 | 8.697 | 3,159 | +0.04(+0.42%) |
Dec 16, 2016 | 9.122 | 9.159 | 8.513 | 8.660 | 7,277 | +0.07(+0.77%) |
Dec 15, 2016 | 8.499 | 9.071 | 8.000 | 8.594 | 2,131 | +0.68(+8.53%) |
Dec 14, 2016 | 8.022 | 8.029 | 7.901 | 7.919 | 4,354 | -0.13(-1.64%) |
Dec 13, 2016 | 7.926 | 8.058 | 7.926 | 8.051 | 6,290 | +0.11(+1.37%) |
Dec 12, 2016 | 7.951 | 7.951 | 7.942 | 7.942 | 850 | +0.00(+0.01%) |
Dec 09, 2016 | 7.904 | 8.058 | 7.890 | 7.941 | 33,339 | +0.05(+0.65%) |
Dec 08, 2016 | 7.853 | 8.058 | 7.794 | 7.890 | 214,942 | +0.00(+0.00%) |
Dec 07, 2016 | 7.728 | 7.890 | 7.728 | 7.890 | 22,847 | -0.01(-0.09%) |
Dec 06, 2016 | 7.897 | 7.897 | 7.897 | 7.897 | 242 | +0.26(+3.36%) |
Dec 05, 2016 | 7.662 | 7.992 | 7.633 | 7.640 | 2,891 | -0.06(-0.79%) |
Dec 01, 2016 | 7.701 | 7.701 | 7.701 | 34 | -0.24(-3.02%) | |
Nov 30, 2016 | 7.523 | 7.965 | 7.523 | 7.941 | 1,196 | +0.54(+7.34%) |
Nov 29, 2016 | 8.066 | 8.084 | 7.398 | 7.398 | 20,914 | -0.62(-7.69%) |
Nov 28, 2016 | 8.000 | 8.014 | 7.948 | 8.014 | 6,188 | +0.21(+2.63%) |
Nov 23, 2016 | 7.809 | 7.809 | 7.809 | 203 | +0.21(+2.70%) | |
Nov 22, 2016 | 7.743 | 7.743 | 7.567 | 7.603 | 3,760 | -0.08(-1.05%) |
Nov 21, 2016 | 7.559 | 7.706 | 7.559 | 7.684 | 2,037 | +0.20(+2.65%) |
Nov 18, 2016 | 7.471 | 7.486 | 7.412 | 7.486 | 2,191 | +0.01(+0.15%) |
Nov 17, 2016 | 7.475 | 7.475 | 7.475 | 7.475 | 164 | +0.10(+1.34%) |
Nov 16, 2016 | 7.383 | 7.383 | 7.376 | 7.376 | 9,166 | +0.00(+0.00%) |
Nov 15, 2016 | 7.376 | 7.376 | 7.376 | 7.376 | 851 | +0.00(+0.00%) |
Nov 14, 2016 | 7.486 | 7.486 | 7.376 | 7.376 | 5,939 | -0.02(-0.28%) |
Nov 11, 2016 | 7.453 | 7.453 | 7.397 | 7.397 | 2,191 | +0.02(+0.28%) |
Nov 10, 2016 | 7.412 | 7.485 | 7.409 | 7.376 | 9,333 | +0.00(+0.00%) |
Nov 09, 2016 | 7.346 | 7.376 | 7.344 | 7.376 | 1,463 | +0.05(+0.70%) |
Nov 07, 2016 | 7.324 | 7.324 | 7.324 | 89 | -0.11(-1.48%) | |
Nov 04, 2016 | 7.434 | 7.434 | 7.434 | 7.434 | 438 | -0.05(-0.68%) |