Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 8.159 | 8.207 | 8.152 | 8.207 | 132,368 | +0.05(+0.58%) |
Jan 30, 2017 | 8.144 | 8.170 | 8.117 | 8.159 | 164,032 | +0.00(+0.00%) |
Jan 27, 2017 | 8.170 | 8.170 | 8.138 | 8.159 | 197,427 | +0.01(+0.06%) |
Jan 26, 2017 | 8.165 | 8.165 | 8.117 | 8.154 | 313,817 | +0.03(+0.32%) |
Jan 25, 2017 | 8.123 | 8.180 | 8.123 | 8.128 | 199,506 | +0.04(+0.52%) |
Jan 24, 2017 | 8.107 | 8.107 | 8.039 | 8.086 | 297,056 | +0.03(+0.33%) |
Jan 23, 2017 | 8.086 | 8.091 | 8.054 | 8.060 | 298,406 | +0.02(+0.20%) |
Jan 20, 2017 | 8.060 | 8.091 | 8.023 | 8.044 | 117,830 | +0.01(+0.13%) |
Jan 19, 2017 | 8.007 | 8.033 | 7.997 | 8.033 | 191,418 | +0.04(+0.48%) |
Jan 18, 2017 | 7.995 | 8.011 | 7.985 | 7.995 | 138,560 | +0.01(+0.13%) |
Jan 17, 2017 | 7.980 | 7.990 | 7.959 | 7.985 | 258,725 | +0.01(+0.13%) |
Jan 13, 2017 | 7.975 | 7.975 | 7.975 | 0 | +0.03(+0.39%) | |
Jan 12, 2017 | 7.980 | 7.980 | 7.938 | 7.943 | 161,366 | -0.01(-0.13%) |
Jan 11, 2017 | 7.933 | 7.995 | 7.923 | 7.954 | 197,985 | +0.03(+0.33%) |
Jan 10, 2017 | 7.938 | 7.949 | 7.917 | 7.928 | 181,060 | +0.02(+0.26%) |
Jan 09, 2017 | 7.995 | 8.006 | 7.902 | 7.907 | 228,476 | -0.09(-1.11%) |
Jan 06, 2017 | 7.943 | 8.006 | 7.938 | 7.995 | 206,586 | +0.08(+1.05%) |
Jan 05, 2017 | 7.896 | 7.943 | 7.891 | 7.912 | 154,184 | -0.06(-0.72%) |
Jan 04, 2017 | 7.943 | 7.975 | 7.943 | 7.969 | 169,796 | +0.07(+0.92%) |
Jan 03, 2017 | 7.881 | 7.907 | 7.881 | 7.896 | 130,681 | +0.04(+0.53%) |
Dec 30, 2016 | 7.855 | 7.855 | 7.855 | 0 | +0.01(+0.07%) | |
Dec 29, 2016 | 7.886 | 7.887 | 7.844 | 7.850 | 122,038 | -0.01(-0.13%) |
Dec 28, 2016 | 7.886 | 7.907 | 7.829 | 7.860 | 184,433 | +0.01(+0.07%) |
Dec 27, 2016 | 7.907 | 7.917 | 7.834 | 7.855 | 166,734 | -0.01(-0.13%) |
Dec 23, 2016 | 7.865 | 7.865 | 7.865 | 0 | +0.03(+0.40%) | |
Dec 22, 2016 | 7.834 | 7.850 | 7.814 | 7.834 | 261,297 | +0.04(+0.53%) |
Dec 21, 2016 | 7.787 | 7.813 | 7.779 | 7.792 | 229,267 | +0.01(+0.13%) |
Dec 20, 2016 | 7.798 | 7.798 | 7.769 | 7.782 | 281,481 | +0.03(+0.42%) |
Dec 19, 2016 | 7.739 | 7.791 | 7.718 | 7.749 | 602,445 | +0.01(+0.13%) |
Dec 16, 2016 | 7.744 | 7.760 | 7.729 | 7.739 | 125,121 | +0.03(+0.34%) |
Dec 15, 2016 | 7.729 | 7.775 | 7.713 | 7.713 | 180,615 | +0.00(+0.00%) |
Dec 14, 2016 | 7.708 | 7.760 | 7.708 | 7.713 | 121,493 | -0.01(-0.13%) |
Dec 13, 2016 | 7.723 | 7.734 | 7.718 | 7.723 | 232,920 | +0.02(+0.27%) |
Dec 12, 2016 | 7.672 | 7.739 | 7.672 | 7.703 | 243,898 | +0.04(+0.47%) |
Dec 09, 2016 | 7.677 | 7.698 | 7.656 | 7.667 | 113,215 | +0.01(+0.14%) |
Dec 08, 2016 | 7.682 | 7.718 | 7.651 | 7.656 | 194,537 | -0.04(-0.47%) |
Dec 07, 2016 | 7.656 | 7.734 | 7.646 | 7.692 | 428,073 | +0.06(+0.75%) |
Dec 06, 2016 | 7.604 | 7.636 | 7.589 | 7.636 | 441,950 | +0.04(+0.48%) |
Dec 05, 2016 | 7.625 | 7.625 | 7.599 | 7.599 | 195,908 | -0.03(-0.41%) |
Dec 02, 2016 | 7.620 | 7.630 | 7.610 | 7.630 | 150,330 | +0.02(+0.27%) |
Dec 01, 2016 | 7.594 | 7.620 | 7.577 | 7.610 | 125,772 | +0.03(+0.40%) |
Nov 30, 2016 | 7.589 | 7.620 | 7.563 | 7.579 | 196,929 | +0.01(+0.08%) |
Nov 29, 2016 | 7.620 | 7.625 | 7.553 | 7.573 | 150,566 | -0.04(-0.54%) |
Nov 28, 2016 | 7.682 | 7.682 | 7.604 | 7.615 | 103,243 | -0.02(-0.27%) |
Nov 25, 2016 | 7.630 | 7.723 | 7.620 | 7.636 | 62,534 | +0.04(+0.55%) |
Nov 23, 2016 | 7.594 | 7.594 | 7.594 | 0 | -0.04(-0.48%) | |
Nov 22, 2016 | 7.630 | 7.656 | 7.602 | 7.630 | 195,964 | +0.03(+0.41%) |
Nov 21, 2016 | 7.573 | 7.625 | 7.573 | 7.599 | 101,474 | +0.07(+0.98%) |
Nov 18, 2016 | 7.500 | 7.536 | 7.459 | 7.526 | 130,453 | +0.05(+0.69%) |
Nov 17, 2016 | 7.490 | 7.500 | 7.418 | 7.474 | 170,144 | -0.01(-0.07%) |
Nov 16, 2016 | 7.433 | 7.500 | 7.419 | 7.479 | 132,232 | +0.02(+0.28%) |
Nov 15, 2016 | 7.366 | 7.459 | 7.356 | 7.459 | 177,603 | +0.09(+1.18%) |
Nov 14, 2016 | 7.351 | 7.392 | 7.325 | 7.372 | 228,766 | -0.03(-0.35%) |
Nov 11, 2016 | 7.377 | 7.464 | 7.352 | 7.397 | 159,316 | +0.04(+0.49%) |
Nov 10, 2016 | 7.407 | 7.407 | 7.284 | 7.361 | 148,798 | -0.05(-0.62%) |
Nov 09, 2016 | 7.382 | 7.443 | 7.361 | 7.407 | 74,443 | -0.01(-0.14%) |
Nov 08, 2016 | 7.423 | 7.428 | 7.305 | 7.418 | 63,929 | +0.01(+0.14%) |
Nov 07, 2016 | 7.423 | 7.438 | 7.387 | 7.407 | 100,190 | +0.06(+0.77%) |
Nov 04, 2016 | 7.413 | 7.449 | 7.341 | 7.351 | 112,448 | -0.05(-0.69%) |
Nov 03, 2016 | 7.418 | 7.442 | 7.341 | 7.402 | 117,930 | +0.01(+0.14%) |
Nov 02, 2016 | 7.485 | 7.485 | 7.387 | 7.392 | 82,784 | -0.11(-1.51%) |