Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 7.822 | 8.000 | 7.803 | 7.950 | 5,082 | +0.06(+0.76%) |
Jan 30, 2017 | 7.870 | 7.990 | 7.833 | 7.890 | 16,697 | -0.11(-1.38%) |
Jan 27, 2017 | 7.960 | 8.010 | 7.960 | 8.000 | 10,328 | +0.01(+0.13%) |
Jan 26, 2017 | 7.910 | 8.010 | 7.910 | 7.990 | 6,414 | -0.01(-0.12%) |
Jan 25, 2017 | 7.907 | 8.030 | 7.829 | 8.000 | 17,120 | +0.01(+0.13%) |
Jan 24, 2017 | 7.925 | 8.010 | 7.925 | 7.990 | 3,402 | -0.01(-0.12%) |
Jan 23, 2017 | 8.000 | 8.010 | 7.915 | 8.000 | 3,354 | +0.00(+0.00%) |
Jan 20, 2017 | 7.975 | 8.020 | 7.975 | 8.000 | 8,948 | +0.00(+0.00%) |
Jan 19, 2017 | 8.000 | 8.040 | 7.920 | 8.000 | 13,772 | +0.00(+0.00%) |
Jan 18, 2017 | 8.020 | 8.020 | 7.941 | 8.000 | 10,261 | +0.00(+0.06%) |
Jan 17, 2017 | 7.980 | 8.020 | 7.980 | 7.995 | 8,536 | -0.00(-0.06%) |
Jan 13, 2017 | 8.000 | 8.000 | 8.000 | 0 | +0.00(+0.00%) | |
Jan 12, 2017 | 8.010 | 8.020 | 8.000 | 8.000 | 9,204 | +0.00(+0.00%) |
Jan 11, 2017 | 8.000 | 8.020 | 8.000 | 8.000 | 7,439 | +0.00(+0.00%) |
Jan 10, 2017 | 7.610 | 8.025 | 7.610 | 8.000 | 25,898 | +0.22(+2.83%) |
Jan 09, 2017 | 7.975 | 8.010 | 7.730 | 7.780 | 12,763 | -0.19(-2.38%) |
Jan 06, 2017 | 7.790 | 7.990 | 7.350 | 7.970 | 38,627 | +0.12(+1.53%) |
Jan 05, 2017 | 8.040 | 8.040 | 7.850 | 7.850 | 29,889 | -0.12(-1.50%) |
Jan 04, 2017 | 8.050 | 8.230 | 7.950 | 7.970 | 6,039 | -0.05(-0.62%) |
Jan 03, 2017 | 8.000 | 8.020 | 7.981 | 8.020 | 5,626 | +0.01(+0.12%) |
Dec 30, 2016 | 8.010 | 8.010 | 8.010 | 0 | -0.07(-0.87%) | |
Dec 29, 2016 | 8.070 | 8.080 | 8.040 | 8.080 | 2,402 | +0.05(+0.62%) |
Dec 28, 2016 | 7.975 | 8.145 | 7.975 | 8.030 | 6,332 | +0.02(+0.27%) |
Dec 27, 2016 | 8.265 | 8.270 | 8.000 | 8.008 | 19,966 | -0.24(-2.92%) |
Dec 23, 2016 | 8.249 | 8.249 | 8.249 | 0 | +0.14(+1.72%) | |
Dec 22, 2016 | 8.110 | 8.110 | 8.110 | 8.110 | 513 | -0.06(-0.73%) |
Dec 21, 2016 | 8.170 | 8.170 | 8.170 | 8.170 | 341 | -0.03(-0.38%) |
Dec 20, 2016 | 8.148 | 8.201 | 8.070 | 8.201 | 1,395 | +0.10(+1.24%) |
Dec 19, 2016 | 8.100 | 8.207 | 8.079 | 8.100 | 2,399 | +0.00(+0.00%) |
Dec 16, 2016 | 8.102 | 8.102 | 8.100 | 8.100 | 1,613 | -0.07(-0.87%) |
Dec 15, 2016 | 8.200 | 8.200 | 8.142 | 8.171 | 2,332 | +0.07(+0.88%) |
Dec 14, 2016 | 8.140 | 8.270 | 8.100 | 8.100 | 5,335 | -0.04(-0.50%) |
Dec 13, 2016 | 8.012 | 8.110 | 8.012 | 8.141 | 2,452 | -0.05(-0.60%) |
Dec 12, 2016 | 8.070 | 8.190 | 7.990 | 8.190 | 1,381 | +0.07(+0.86%) |
Dec 09, 2016 | 8.150 | 8.180 | 8.120 | 8.120 | 7,613 | -0.03(-0.37%) |
Dec 08, 2016 | 8.090 | 8.200 | 8.086 | 8.150 | 7,648 | +0.05(+0.62%) |
Dec 07, 2016 | 8.090 | 8.100 | 8.050 | 8.100 | 4,035 | +0.01(+0.12%) |
Dec 06, 2016 | 8.120 | 8.170 | 7.950 | 8.090 | 1,278 | +0.07(+0.82%) |
Dec 05, 2016 | 8.190 | 8.190 | 8.024 | 8.024 | 1,585 | -0.12(-1.43%) |
Dec 02, 2016 | 8.110 | 8.140 | 7.950 | 8.140 | 8,765 | +0.03(+0.37%) |
Dec 01, 2016 | 8.080 | 8.280 | 8.080 | 8.110 | 3,462 | +0.01(+0.12%) |
Nov 30, 2016 | 8.099 | 8.100 | 8.010 | 8.100 | 1,739 | +0.01(+0.14%) |
Nov 29, 2016 | 8.277 | 8.277 | 8.068 | 8.089 | 5,226 | -0.11(-1.35%) |
Nov 28, 2016 | 8.130 | 8.217 | 8.050 | 8.200 | 1,338 | +0.12(+1.52%) |
Nov 25, 2016 | 8.095 | 8.097 | 8.077 | 8.077 | 2,608 | -0.08(-0.94%) |
Nov 23, 2016 | 8.154 | 8.154 | 8.154 | 0 | +0.00(+0.04%) | |
Nov 22, 2016 | 8.127 | 8.182 | 8.127 | 8.150 | 6,779 | -0.01(-0.12%) |
Nov 21, 2016 | 8.140 | 8.300 | 8.111 | 8.160 | 5,047 | -0.02(-0.24%) |
Nov 18, 2016 | 8.210 | 8.210 | 8.060 | 8.180 | 9,372 | -0.07(-0.85%) |
Nov 17, 2016 | 8.170 | 8.250 | 8.170 | 8.250 | 782 | +0.13(+1.60%) |
Nov 16, 2016 | 8.040 | 8.190 | 8.030 | 8.120 | 2,207 | -0.13(-1.58%) |
Nov 15, 2016 | 8.263 | 8.300 | 8.250 | 8.250 | 3,779 | -0.01(-0.12%) |
Nov 14, 2016 | 8.310 | 8.355 | 8.260 | 8.260 | 7,365 | +0.01(+0.12%) |
Nov 11, 2016 | 8.000 | 8.317 | 8.000 | 8.250 | 9,544 | +0.31(+3.91%) |
Nov 10, 2016 | 7.900 | 7.990 | 7.800 | 7.940 | 4,978 | +0.01(+0.10%) |
Nov 09, 2016 | 7.900 | 7.990 | 7.900 | 7.931 | 2,530 | +0.00(+0.02%) |
Nov 08, 2016 | 8.150 | 8.200 | 7.900 | 7.930 | 3,078 | -0.01(-0.13%) |
Nov 07, 2016 | 8.000 | 8.080 | 7.900 | 7.940 | 2,380 | -0.06(-0.75%) |
Nov 04, 2016 | 8.050 | 8.113 | 7.910 | 8.000 | 9,037 | -0.02(-0.25%) |
Nov 03, 2016 | 8.090 | 8.129 | 8.010 | 8.020 | 4,272 | +0.00(+0.00%) |
Nov 02, 2016 | 8.190 | 8.190 | 8.018 | 8.020 | 5,777 | -0.11(-1.33%) |