Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 8.449 | 8.503 | 8.437 | 8.466 | 36,175 | -0.02(-0.20%) |
Jan 30, 2017 | 8.431 | 8.557 | 8.431 | 8.483 | 42,410 | +0.02(+0.20%) |
Jan 27, 2017 | 8.580 | 8.727 | 8.351 | 8.466 | 193,277 | -0.17(-1.99%) |
Jan 26, 2017 | 8.592 | 8.655 | 8.583 | 8.638 | 39,281 | +0.14(+1.62%) |
Jan 25, 2017 | 8.764 | 8.784 | 8.500 | 8.500 | 138,198 | -0.31(-3.52%) |
Jan 24, 2017 | 8.740 | 8.839 | 8.712 | 8.810 | 38,976 | +0.07(+0.85%) |
Jan 23, 2017 | 8.827 | 8.833 | 8.730 | 8.735 | 43,200 | -0.04(-0.46%) |
Jan 20, 2017 | 8.833 | 8.970 | 8.775 | 8.775 | 52,777 | -0.09(-1.03%) |
Jan 19, 2017 | 8.925 | 8.967 | 8.707 | 8.867 | 55,750 | -0.10(-1.09%) |
Jan 18, 2017 | 8.827 | 9.123 | 8.827 | 8.965 | 41,878 | +0.08(+0.90%) |
Jan 17, 2017 | 8.982 | 8.982 | 8.753 | 8.884 | 103,911 | -0.09(-1.02%) |
Jan 13, 2017 | 8.976 | 8.976 | 8.976 | 0 | -0.02(-0.26%) | |
Jan 12, 2017 | 9.034 | 9.094 | 8.919 | 8.999 | 27,182 | -0.13(-1.44%) |
Jan 11, 2017 | 8.948 | 9.183 | 8.934 | 9.131 | 21,614 | +0.17(+1.86%) |
Jan 10, 2017 | 8.827 | 9.005 | 8.816 | 8.965 | 41,767 | +0.19(+2.16%) |
Jan 09, 2017 | 8.719 | 8.786 | 8.719 | 8.775 | 23,638 | +0.07(+0.86%) |
Jan 06, 2017 | 8.758 | 8.773 | 8.695 | 8.701 | 46,178 | -0.02(-0.26%) |
Jan 05, 2017 | 8.913 | 8.924 | 8.661 | 8.724 | 85,846 | -0.25(-2.81%) |
Jan 04, 2017 | 8.856 | 9.037 | 8.833 | 8.976 | 40,752 | +0.14(+1.56%) |
Jan 03, 2017 | 8.856 | 9.001 | 8.833 | 8.839 | 22,472 | -0.04(-0.45%) |
Dec 30, 2016 | 8.879 | 8.879 | 8.879 | 0 | -0.08(-0.90%) | |
Dec 29, 2016 | 8.603 | 8.959 | 8.603 | 8.959 | 43,460 | +0.32(+3.65%) |
Dec 28, 2016 | 8.586 | 8.712 | 8.586 | 8.644 | 34,347 | +0.14(+1.62%) |
Dec 27, 2016 | 8.405 | 8.528 | 8.360 | 8.506 | 97,156 | +0.10(+1.20%) |
Dec 23, 2016 | 8.405 | 8.405 | 8.405 | 0 | -0.10(-1.19%) | |
Dec 22, 2016 | 8.573 | 8.658 | 8.489 | 8.506 | 93,650 | +0.01(+0.13%) |
Dec 21, 2016 | 8.180 | 8.596 | 8.180 | 8.495 | 132,559 | +0.33(+4.06%) |
Dec 20, 2016 | 8.445 | 8.613 | 8.163 | 8.163 | 252,011 | -0.22(-2.62%) |
Dec 19, 2016 | 8.641 | 8.829 | 8.258 | 8.382 | 142,520 | -0.24(-2.80%) |
Dec 16, 2016 | 8.942 | 8.942 | 8.579 | 8.624 | 86,348 | -0.16(-1.79%) |
Dec 15, 2016 | 8.731 | 8.989 | 8.731 | 8.781 | 33,725 | +0.06(+0.64%) |
Dec 14, 2016 | 8.781 | 8.936 | 8.714 | 8.725 | 55,344 | -0.10(-1.13%) |
Dec 13, 2016 | 8.944 | 8.970 | 8.776 | 8.824 | 53,654 | -0.16(-1.83%) |
Dec 12, 2016 | 9.001 | 9.001 | 8.944 | 8.989 | 19,888 | -0.01(-0.13%) |
Dec 09, 2016 | 9.001 | 9.057 | 8.944 | 9.001 | 27,528 | +0.00(+0.00%) |
Dec 08, 2016 | 9.124 | 9.146 | 8.911 | 9.001 | 52,973 | -0.07(-0.81%) |
Dec 07, 2016 | 9.029 | 9.252 | 9.015 | 9.074 | 18,079 | -0.11(-1.16%) |
Dec 06, 2016 | 8.989 | 9.180 | 8.950 | 9.180 | 47,994 | +0.22(+2.45%) |
Dec 05, 2016 | 9.046 | 9.079 | 8.939 | 8.961 | 59,480 | -0.12(-1.36%) |
Dec 02, 2016 | 9.107 | 9.186 | 8.995 | 9.085 | 23,277 | +0.04(+0.50%) |
Dec 01, 2016 | 9.068 | 9.210 | 9.034 | 9.040 | 33,433 | -0.03(-0.31%) |
Nov 30, 2016 | 9.079 | 9.343 | 9.034 | 9.068 | 37,903 | +0.01(+0.06%) |
Nov 29, 2016 | 9.158 | 9.276 | 9.017 | 9.062 | 33,647 | -0.07(-0.80%) |
Nov 28, 2016 | 9.169 | 9.264 | 9.136 | 9.136 | 37,743 | -0.01(-0.06%) |
Nov 25, 2016 | 9.175 | 9.450 | 9.124 | 9.141 | 18,257 | -0.08(-0.85%) |
Nov 23, 2016 | 9.220 | 9.220 | 9.220 | 0 | -0.25(-2.67%) | |
Nov 22, 2016 | 9.622 | 9.641 | 9.473 | 9.473 | 16,332 | -0.10(-1.03%) |
Nov 21, 2016 | 9.692 | 10.06 | 9.192 | 9.571 | 78,490 | +0.00(+0.03%) |
Nov 18, 2016 | 9.276 | 9.692 | 9.136 | 9.568 | 55,670 | +0.38(+4.16%) |
Nov 17, 2016 | 9.119 | 9.355 | 9.107 | 9.186 | 36,084 | +0.07(+0.80%) |
Nov 16, 2016 | 9.248 | 9.301 | 9.113 | 9.113 | 30,861 | -0.24(-2.53%) |
Nov 15, 2016 | 9.278 | 9.360 | 9.136 | 9.349 | 46,795 | +0.07(+0.73%) |
Nov 14, 2016 | 9.332 | 9.342 | 9.276 | 9.282 | 16,603 | -0.03(-0.34%) |
Nov 11, 2016 | 9.360 | 9.360 | 9.314 | 9.314 | 2,483 | +0.02(+0.23%) |
Nov 10, 2016 | 9.332 | 9.341 | 9.180 | 9.292 | 14,288 | -0.05(-0.55%) |
Nov 09, 2016 | 9.177 | 9.360 | 9.134 | 9.343 | 26,742 | +0.04(+0.43%) |
Nov 08, 2016 | 9.282 | 9.355 | 9.165 | 9.303 | 18,568 | +0.00(+0.05%) |
Nov 07, 2016 | 9.254 | 9.400 | 9.242 | 9.299 | 30,610 | +0.05(+0.55%) |
Nov 04, 2016 | 9.317 | 9.317 | 9.210 | 9.248 | 6,910 | +0.08(+0.92%) |
Nov 03, 2016 | 9.169 | 9.258 | 9.124 | 9.164 | 17,663 | -0.03(-0.37%) |
Nov 02, 2016 | 9.385 | 9.595 | 9.164 | 9.197 | 39,260 | -0.23(-2.46%) |