Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 8.177 | 8.181 | 7.987 | 8.060 | 9,327,808 | -0.11(-1.32%) |
Jan 30, 2017 | 8.125 | 8.181 | 8.116 | 8.168 | 4,872,960 | -0.00(-0.05%) |
Jan 27, 2017 | 8.164 | 8.177 | 8.117 | 8.172 | 4,527,599 | +0.03(+0.32%) |
Jan 26, 2017 | 8.164 | 8.185 | 8.134 | 8.147 | 8,469,487 | -0.03(-0.31%) |
Jan 25, 2017 | 8.228 | 8.228 | 8.147 | 8.172 | 7,905,114 | -0.04(-0.47%) |
Jan 24, 2017 | 8.189 | 8.221 | 8.142 | 8.211 | 11,692,060 | +0.04(+0.52%) |
Jan 23, 2017 | 8.108 | 8.206 | 8.093 | 8.168 | 5,393,180 | +0.06(+0.79%) |
Jan 20, 2017 | 8.112 | 8.125 | 8.074 | 8.104 | 7,466,827 | -0.02(-0.26%) |
Jan 19, 2017 | 8.125 | 8.138 | 8.108 | 8.125 | 8,307,485 | +0.00(+0.05%) |
Jan 18, 2017 | 8.112 | 8.185 | 8.108 | 8.121 | 10,898,106 | +0.01(+0.16%) |
Jan 17, 2017 | 8.070 | 8.159 | 8.070 | 8.108 | 5,575,285 | +0.05(+0.64%) |
Jan 13, 2017 | 8.057 | 8.057 | 8.057 | 0 | -0.01(-0.16%) | |
Jan 12, 2017 | 8.027 | 8.091 | 8.018 | 8.070 | 6,481,060 | +0.03(+0.32%) |
Jan 11, 2017 | 8.040 | 8.074 | 7.967 | 8.044 | 6,044,848 | +0.03(+0.32%) |
Jan 10, 2017 | 8.091 | 8.091 | 7.941 | 8.018 | 8,115,065 | -0.05(-0.64%) |
Jan 09, 2017 | 8.087 | 8.142 | 8.035 | 8.070 | 7,326,911 | +0.00(+0.00%) |
Jan 06, 2017 | 8.087 | 8.138 | 8.061 | 8.070 | 6,383,993 | -0.03(-0.37%) |
Jan 05, 2017 | 8.082 | 8.104 | 8.048 | 8.100 | 9,157,391 | +0.02(+0.21%) |
Jan 04, 2017 | 7.976 | 8.089 | 7.954 | 8.082 | 13,755,797 | +0.14(+1.78%) |
Jan 03, 2017 | 7.745 | 7.941 | 7.740 | 7.941 | 10,813,703 | +0.19(+2.43%) |
Dec 30, 2016 | 7.753 | 7.753 | 7.753 | 0 | -0.01(-0.17%) | |
Dec 29, 2016 | 7.659 | 7.790 | 7.638 | 7.766 | 7,599,068 | +0.11(+1.40%) |
Dec 28, 2016 | 7.668 | 7.680 | 7.595 | 7.659 | 7,987,877 | +0.00(+0.00%) |
Dec 27, 2016 | 7.697 | 7.718 | 7.634 | 7.659 | 5,470,751 | -0.03(-0.33%) |
Dec 23, 2016 | 7.684 | 7.684 | 7.684 | 0 | -0.01(-0.11%) | |
Dec 22, 2016 | 7.689 | 7.729 | 7.646 | 7.693 | 6,261,485 | +0.03(+0.44%) |
Dec 21, 2016 | 7.655 | 7.706 | 7.621 | 7.659 | 6,345,883 | +0.00(+0.06%) |
Dec 20, 2016 | 7.727 | 7.748 | 7.642 | 7.655 | 7,271,225 | -0.07(-0.93%) |
Dec 19, 2016 | 7.612 | 7.727 | 7.583 | 7.727 | 8,426,236 | +0.16(+2.13%) |
Dec 16, 2016 | 7.456 | 7.579 | 7.443 | 7.566 | 11,127,221 | +0.14(+1.94%) |
Dec 15, 2016 | 7.473 | 7.515 | 7.322 | 7.422 | 19,656,958 | -0.15(-2.01%) |
Dec 14, 2016 | 7.625 | 7.723 | 7.538 | 7.574 | 12,778,180 | -0.04(-0.56%) |
Dec 13, 2016 | 7.748 | 7.769 | 7.608 | 7.617 | 15,991,712 | -0.14(-1.85%) |
Dec 12, 2016 | 7.816 | 7.862 | 7.727 | 7.761 | 8,939,754 | -0.07(-0.87%) |
Dec 09, 2016 | 7.833 | 7.888 | 7.803 | 7.828 | 6,981,039 | -0.02(-0.27%) |
Dec 08, 2016 | 7.871 | 7.917 | 7.773 | 7.850 | 8,080,937 | -0.02(-0.27%) |
Dec 07, 2016 | 7.803 | 7.926 | 7.790 | 7.871 | 8,207,878 | +0.09(+1.20%) |
Dec 06, 2016 | 7.740 | 7.803 | 7.718 | 7.778 | 5,582,478 | +0.04(+0.49%) |
Dec 05, 2016 | 7.566 | 7.748 | 7.562 | 7.740 | 9,340,030 | +0.17(+2.18%) |
Dec 02, 2016 | 7.638 | 7.668 | 7.545 | 7.574 | 12,000,353 | -0.08(-1.11%) |
Dec 01, 2016 | 7.900 | 7.917 | 7.587 | 7.659 | 25,185,050 | -0.24(-3.05%) |
Nov 30, 2016 | 8.032 | 8.044 | 7.850 | 7.900 | 12,324,347 | -0.15(-1.84%) |
Nov 29, 2016 | 7.900 | 8.061 | 7.896 | 8.049 | 9,149,234 | +0.14(+1.77%) |
Nov 28, 2016 | 7.964 | 7.968 | 7.892 | 7.909 | 13,522,918 | -0.03(-0.32%) |
Nov 25, 2016 | 7.947 | 7.966 | 7.909 | 7.934 | 6,081,288 | +0.00(+0.00%) |
Nov 23, 2016 | 7.934 | 7.934 | 7.934 | 0 | -0.11(-1.36%) | |
Nov 22, 2016 | 8.077 | 8.098 | 8.043 | 8.043 | 5,965,264 | -0.00(-0.05%) |
Nov 21, 2016 | 8.043 | 8.077 | 8.031 | 8.048 | 9,008,411 | +0.02(+0.26%) |
Nov 18, 2016 | 8.056 | 8.083 | 7.976 | 8.027 | 8,729,297 | -0.01(-0.10%) |
Nov 17, 2016 | 8.052 | 8.089 | 8.027 | 8.035 | 6,712,305 | +0.00(+0.00%) |
Nov 16, 2016 | 8.119 | 8.178 | 8.014 | 8.035 | 10,294,092 | -0.05(-0.62%) |
Nov 15, 2016 | 8.010 | 8.117 | 7.989 | 8.085 | 11,789,859 | +0.08(+1.05%) |
Nov 14, 2016 | 8.178 | 8.178 | 7.993 | 8.001 | 8,787,586 | -0.11(-1.34%) |
Nov 11, 2016 | 8.102 | 8.152 | 8.054 | 8.110 | 6,392,041 | +0.03(+0.42%) |
Nov 10, 2016 | 8.245 | 8.261 | 8.018 | 8.077 | 23,159,312 | -0.16(-1.88%) |
Nov 09, 2016 | 8.219 | 8.324 | 8.215 | 8.232 | 14,428,238 | -0.11(-1.36%) |
Nov 08, 2016 | 8.358 | 8.383 | 8.322 | 8.345 | 10,464,383 | +0.02(+0.20%) |
Nov 07, 2016 | 8.291 | 8.362 | 8.287 | 8.328 | 8,778,281 | +0.06(+0.76%) |
Nov 04, 2016 | 8.228 | 8.287 | 8.215 | 8.266 | 5,693,890 | +0.03(+0.41%) |
Nov 03, 2016 | 8.232 | 8.324 | 8.219 | 8.232 | 6,772,835 | +0.01(+0.10%) |
Nov 02, 2016 | 8.261 | 8.291 | 8.196 | 8.224 | 11,085,086 | -0.05(-0.66%) |