Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 8.490 | 8.570 | 8.490 | 8.490 | 284,577 | +0.00(+0.00%) |
Jan 30, 2017 | 8.500 | 8.538 | 8.480 | 8.490 | 136,407 | -0.03(-0.35%) |
Jan 27, 2017 | 8.530 | 8.560 | 8.511 | 8.520 | 205,977 | +0.02(+0.24%) |
Jan 26, 2017 | 8.520 | 8.550 | 8.500 | 8.500 | 225,021 | -0.02(-0.23%) |
Jan 25, 2017 | 8.540 | 8.540 | 8.515 | 8.520 | 325,188 | +0.02(+0.24%) |
Jan 24, 2017 | 8.470 | 8.510 | 8.460 | 8.500 | 313,348 | +0.06(+0.71%) |
Jan 23, 2017 | 8.430 | 8.460 | 8.410 | 8.440 | 159,316 | +0.03(+0.36%) |
Jan 20, 2017 | 8.420 | 8.452 | 8.410 | 8.410 | 218,791 | -0.01(-0.12%) |
Jan 19, 2017 | 8.450 | 8.470 | 8.420 | 8.420 | 261,584 | -0.03(-0.36%) |
Jan 18, 2017 | 8.490 | 8.530 | 8.450 | 8.450 | 142,487 | -0.01(-0.12%) |
Jan 17, 2017 | 8.450 | 8.495 | 8.440 | 8.460 | 310,811 | +0.01(+0.12%) |
Jan 13, 2017 | 8.450 | 8.450 | 8.450 | 0 | +0.01(+0.12%) | |
Jan 12, 2017 | 8.440 | 8.480 | 8.430 | 8.440 | 265,285 | -0.09(-1.06%) |
Jan 11, 2017 | 8.520 | 8.530 | 8.500 | 8.530 | 295,722 | +0.03(+0.35%) |
Jan 10, 2017 | 8.470 | 8.500 | 8.450 | 8.500 | 203,899 | +0.07(+0.83%) |
Jan 09, 2017 | 8.520 | 8.540 | 8.430 | 8.430 | 374,360 | -0.06(-0.71%) |
Jan 06, 2017 | 8.490 | 8.500 | 8.410 | 8.490 | 269,800 | +0.01(+0.12%) |
Jan 05, 2017 | 8.460 | 8.540 | 8.400 | 8.480 | 586,182 | -0.07(-0.82%) |
Jan 04, 2017 | 8.490 | 8.550 | 8.470 | 8.550 | 490,476 | +0.10(+1.18%) |
Jan 03, 2017 | 8.480 | 8.520 | 8.380 | 8.450 | 609,958 | -0.03(-0.35%) |
Dec 30, 2016 | 8.480 | 8.480 | 8.480 | 0 | +0.04(+0.47%) | |
Dec 29, 2016 | 8.410 | 8.465 | 8.400 | 8.440 | 543,402 | +0.03(+0.36%) |
Dec 28, 2016 | 8.320 | 8.410 | 8.320 | 8.410 | 290,479 | +0.11(+1.33%) |
Dec 27, 2016 | 8.310 | 8.340 | 8.270 | 8.300 | 222,383 | -0.01(-0.12%) |
Dec 23, 2016 | 8.310 | 8.310 | 8.310 | 0 | +0.02(+0.24%) | |
Dec 22, 2016 | 8.290 | 8.310 | 8.250 | 8.290 | 204,549 | +0.01(+0.12%) |
Dec 21, 2016 | 8.250 | 8.280 | 8.240 | 8.280 | 172,636 | +0.00(+0.00%) |
Dec 20, 2016 | 8.260 | 8.290 | 8.250 | 8.280 | 253,820 | +0.00(+0.00%) |
Dec 19, 2016 | 8.230 | 8.280 | 8.230 | 8.280 | 222,626 | +0.04(+0.49%) |
Dec 16, 2016 | 8.220 | 8.260 | 8.220 | 8.240 | 162,690 | +0.00(+0.00%) |
Dec 15, 2016 | 8.200 | 8.240 | 8.200 | 8.240 | 293,156 | +0.01(+0.12%) |
Dec 14, 2016 | 8.210 | 8.260 | 8.180 | 8.230 | 214,217 | +0.01(+0.12%) |
Dec 13, 2016 | 8.230 | 8.280 | 8.220 | 8.220 | 300,748 | -0.02(-0.24%) |
Dec 12, 2016 | 8.260 | 8.290 | 8.208 | 8.240 | 216,223 | -0.06(-0.72%) |
Dec 09, 2016 | 8.260 | 8.310 | 8.250 | 8.300 | 175,347 | +0.04(+0.48%) |
Dec 08, 2016 | 8.250 | 8.260 | 8.200 | 8.260 | 214,408 | -0.01(-0.12%) |
Dec 07, 2016 | 8.250 | 8.270 | 8.220 | 8.270 | 199,313 | +0.04(+0.49%) |
Dec 06, 2016 | 8.150 | 8.230 | 8.120 | 8.230 | 310,103 | +0.06(+0.73%) |
Dec 05, 2016 | 8.180 | 8.180 | 8.130 | 8.170 | 149,623 | +0.01(+0.12%) |
Dec 02, 2016 | 8.060 | 8.160 | 8.040 | 8.160 | 261,698 | +0.12(+1.49%) |
Dec 01, 2016 | 8.120 | 8.130 | 8.010 | 8.040 | 204,661 | -0.06(-0.74%) |
Nov 30, 2016 | 8.170 | 8.180 | 8.100 | 8.100 | 388,683 | -0.03(-0.37%) |
Nov 29, 2016 | 8.120 | 8.140 | 8.100 | 8.130 | 151,392 | -0.02(-0.25%) |
Nov 28, 2016 | 8.100 | 8.180 | 8.100 | 8.150 | 197,417 | +0.05(+0.62%) |
Nov 25, 2016 | 8.070 | 8.140 | 8.070 | 8.100 | 140,461 | +0.01(+0.12%) |
Nov 23, 2016 | 8.090 | 8.090 | 8.090 | 0 | +0.03(+0.37%) | |
Nov 22, 2016 | 8.010 | 8.070 | 8.000 | 8.060 | 194,274 | +0.06(+0.75%) |
Nov 21, 2016 | 7.940 | 8.000 | 7.920 | 8.000 | 143,322 | +0.10(+1.27%) |
Nov 18, 2016 | 7.900 | 7.900 | 7.890 | 7.900 | 118,076 | +0.02(+0.25%) |
Nov 17, 2016 | 7.890 | 7.920 | 7.870 | 7.880 | 179,178 | +0.03(+0.38%) |
Nov 16, 2016 | 7.870 | 7.870 | 7.835 | 7.850 | 169,496 | -0.02(-0.25%) |
Nov 15, 2016 | 7.640 | 7.900 | 7.610 | 7.870 | 358,085 | +0.20(+2.61%) |
Nov 14, 2016 | 7.610 | 7.709 | 7.550 | 7.670 | 396,362 | -0.08(-1.03%) |
Nov 11, 2016 | 7.770 | 7.793 | 7.720 | 7.750 | 359,019 | -0.08(-1.02%) |
Nov 10, 2016 | 7.910 | 7.920 | 7.790 | 7.830 | 571,677 | -0.09(-1.14%) |
Nov 09, 2016 | 7.870 | 7.939 | 7.800 | 7.920 | 387,995 | -0.05(-0.63%) |
Nov 08, 2016 | 8.000 | 8.010 | 7.970 | 7.970 | 279,824 | -0.02(-0.25%) |
Nov 07, 2016 | 7.980 | 8.020 | 7.975 | 7.990 | 338,280 | +0.05(+0.63%) |
Nov 04, 2016 | 7.940 | 7.970 | 7.930 | 7.940 | 225,961 | -0.05(-0.63%) |
Nov 03, 2016 | 8.040 | 8.060 | 7.950 | 7.990 | 295,676 | -0.05(-0.62%) |
Nov 02, 2016 | 8.050 | 8.080 | 8.030 | 8.040 | 282,788 | -0.09(-1.11%) |