Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 8.430 | 8.510 | 8.430 | 8.490 | 95,296 | +0.16(+1.92%) |
Jan 30, 2017 | 8.450 | 8.480 | 8.300 | 8.330 | 151,250 | -0.33(-3.81%) |
Jan 27, 2017 | 8.750 | 8.750 | 8.640 | 8.660 | 74,494 | -0.12(-1.37%) |
Jan 26, 2017 | 8.668 | 8.780 | 8.660 | 8.780 | 121,920 | +0.02(+0.23%) |
Jan 25, 2017 | 8.780 | 8.780 | 8.670 | 8.760 | 357,573 | +0.14(+1.62%) |
Jan 24, 2017 | 8.605 | 8.620 | 8.510 | 8.620 | 108,535 | -0.12(-1.37%) |
Jan 23, 2017 | 8.655 | 8.740 | 8.580 | 8.740 | 61,597 | +0.18(+2.10%) |
Jan 20, 2017 | 8.550 | 8.580 | 8.490 | 8.560 | 95,269 | -0.12(-1.44%) |
Jan 19, 2017 | 8.690 | 8.750 | 8.630 | 8.685 | 306,329 | +0.09(+1.05%) |
Jan 18, 2017 | 8.665 | 8.670 | 8.590 | 8.595 | 184,308 | -0.12(-1.38%) |
Jan 17, 2017 | 8.810 | 8.830 | 8.700 | 8.715 | 169,005 | +0.55(+6.80%) |
Jan 13, 2017 | 8.160 | 8.160 | 8.160 | 0 | -0.22(-2.68%) | |
Jan 12, 2017 | 8.450 | 8.450 | 8.330 | 8.385 | 88,808 | +0.13(+1.57%) |
Jan 11, 2017 | 8.190 | 8.270 | 8.140 | 8.255 | 218,716 | +0.03(+0.30%) |
Jan 10, 2017 | 8.205 | 8.250 | 8.170 | 8.230 | 82,010 | +0.10(+1.23%) |
Jan 09, 2017 | 8.055 | 8.150 | 7.981 | 8.130 | 2,694,048 | -0.05(-0.67%) |
Jan 06, 2017 | 8.040 | 8.210 | 7.897 | 8.185 | 1,275,200 | +0.04(+0.55%) |
Jan 05, 2017 | 7.982 | 8.180 | 7.930 | 8.140 | 1,305,178 | -0.15(-1.87%) |
Jan 04, 2017 | 8.190 | 8.310 | 8.160 | 8.295 | 67,436 | +0.04(+0.48%) |
Jan 03, 2017 | 8.230 | 8.280 | 8.230 | 8.255 | 71,257 | -0.00(-0.06%) |
Dec 30, 2016 | 8.260 | 8.260 | 8.260 | 0 | -0.10(-1.20%) | |
Dec 29, 2016 | 8.320 | 8.360 | 8.300 | 8.360 | 71,863 | -0.09(-1.07%) |
Dec 28, 2016 | 8.425 | 8.480 | 8.390 | 8.450 | 87,035 | +0.01(+0.12%) |
Dec 27, 2016 | 8.340 | 8.510 | 8.340 | 8.440 | 45,716 | +0.01(+0.18%) |
Dec 23, 2016 | 8.425 | 8.425 | 8.425 | 0 | -0.04(-0.53%) | |
Dec 22, 2016 | 8.460 | 8.490 | 8.420 | 8.470 | 52,824 | -0.09(-1.05%) |
Dec 21, 2016 | 8.500 | 8.570 | 8.480 | 8.560 | 63,687 | +0.14(+1.66%) |
Dec 20, 2016 | 8.390 | 8.470 | 8.390 | 8.420 | 131,347 | +0.02(+0.24%) |
Dec 19, 2016 | 8.380 | 8.480 | 8.350 | 8.400 | 82,631 | -0.11(-1.29%) |
Dec 16, 2016 | 8.502 | 8.530 | 8.470 | 8.510 | 103,968 | +0.04(+0.41%) |
Dec 15, 2016 | 8.390 | 8.480 | 8.350 | 8.475 | 66,075 | -0.04(-0.53%) |
Dec 14, 2016 | 8.780 | 8.780 | 8.520 | 8.520 | 108,873 | -0.17(-1.96%) |
Dec 13, 2016 | 8.600 | 8.736 | 8.600 | 8.690 | 158,820 | +0.35(+4.26%) |
Dec 12, 2016 | 8.360 | 8.370 | 8.280 | 8.335 | 111,691 | -0.14(-1.65%) |
Dec 09, 2016 | 8.330 | 8.490 | 8.330 | 8.475 | 182,823 | +0.15(+1.75%) |
Dec 08, 2016 | 8.450 | 8.450 | 8.300 | 8.329 | 59,841 | -0.23(-2.70%) |
Dec 07, 2016 | 8.450 | 8.570 | 8.420 | 8.560 | 81,850 | +0.11(+1.24%) |
Dec 06, 2016 | 8.530 | 8.530 | 8.440 | 8.455 | 506,754 | -0.10(-1.17%) |
Dec 05, 2016 | 8.550 | 8.570 | 8.490 | 8.555 | 101,847 | +0.12(+1.36%) |
Dec 02, 2016 | 8.380 | 8.565 | 8.330 | 8.440 | 72,547 | -0.19(-2.20%) |
Dec 01, 2016 | 8.640 | 8.680 | 8.580 | 8.630 | 56,267 | +0.12(+1.41%) |
Nov 30, 2016 | 8.605 | 8.605 | 8.490 | 8.510 | 137,341 | +0.04(+0.41%) |
Nov 29, 2016 | 8.440 | 8.520 | 8.440 | 8.475 | 89,277 | +0.05(+0.65%) |
Nov 28, 2016 | 8.420 | 8.470 | 8.400 | 8.420 | 36,821 | +0.00(+0.00%) |
Nov 25, 2016 | 8.390 | 8.420 | 8.380 | 8.420 | 6,326 | -0.02(-0.18%) |
Nov 23, 2016 | 8.435 | 8.435 | 8.435 | 0 | +0.11(+1.26%) | |
Nov 22, 2016 | 8.300 | 8.350 | 8.260 | 8.330 | 155,853 | -0.02(-0.24%) |
Nov 21, 2016 | 8.270 | 8.350 | 8.240 | 8.350 | 96,992 | +0.12(+1.46%) |
Nov 18, 2016 | 8.340 | 8.340 | 8.120 | 8.230 | 340,722 | -0.56(-6.37%) |
Nov 17, 2016 | 8.830 | 8.980 | 8.830 | 8.790 | 138,622 | -0.51(-5.48%) |
Nov 16, 2016 | 9.280 | 9.330 | 9.230 | 9.300 | 43,990 | -0.24(-2.52%) |
Nov 15, 2016 | 9.460 | 9.550 | 9.350 | 9.540 | 276,759 | +0.12(+1.33%) |
Nov 14, 2016 | 9.440 | 9.440 | 9.350 | 9.415 | 37,525 | +0.00(+0.05%) |
Nov 11, 2016 | 9.440 | 9.470 | 9.370 | 9.410 | 77,834 | -0.36(-3.64%) |
Nov 10, 2016 | 9.720 | 9.850 | 9.700 | 9.765 | 78,903 | +0.25(+2.57%) |
Nov 09, 2016 | 9.520 | 9.600 | 9.470 | 9.520 | 234,268 | +0.46(+5.02%) |
Nov 08, 2016 | 9.050 | 9.120 | 8.960 | 9.065 | 24,818 | -0.03(-0.33%) |
Nov 07, 2016 | 9.180 | 9.180 | 9.073 | 9.095 | 42,163 | +0.08(+0.83%) |
Nov 04, 2016 | 9.060 | 9.090 | 9.020 | 9.020 | 21,362 | +0.04(+0.50%) |
Nov 03, 2016 | 8.940 | 9.040 | 8.920 | 8.975 | 43,665 | -0.03(-0.28%) |
Nov 02, 2016 | 8.965 | 9.060 | 8.950 | 9.000 | 23,086 | -0.06(-0.66%) |