Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 8.226 | 8.273 | 8.219 | 8.273 | 131,302 | +0.05(+0.58%) |
Jan 30, 2017 | 8.210 | 8.236 | 8.183 | 8.226 | 162,711 | +0.00(+0.00%) |
Jan 27, 2017 | 8.236 | 8.236 | 8.204 | 8.226 | 195,837 | +0.01(+0.06%) |
Jan 26, 2017 | 8.231 | 8.231 | 8.183 | 8.220 | 311,289 | +0.03(+0.32%) |
Jan 25, 2017 | 8.189 | 8.247 | 8.189 | 8.194 | 197,899 | +0.04(+0.52%) |
Jan 24, 2017 | 8.173 | 8.173 | 8.104 | 8.152 | 294,663 | +0.03(+0.33%) |
Jan 23, 2017 | 8.152 | 8.157 | 8.120 | 8.125 | 296,003 | +0.02(+0.20%) |
Jan 20, 2017 | 8.125 | 8.157 | 8.088 | 8.109 | 116,881 | +0.01(+0.13%) |
Jan 19, 2017 | 8.072 | 8.099 | 8.062 | 8.099 | 189,877 | +0.04(+0.48%) |
Jan 18, 2017 | 8.060 | 8.076 | 8.050 | 8.060 | 137,444 | +0.01(+0.13%) |
Jan 17, 2017 | 8.045 | 8.055 | 8.024 | 8.050 | 256,641 | +0.01(+0.13%) |
Jan 13, 2017 | 8.039 | 8.039 | 8.039 | 0 | +0.03(+0.39%) | |
Jan 12, 2017 | 8.045 | 8.045 | 8.003 | 8.008 | 160,066 | -0.01(-0.13%) |
Jan 11, 2017 | 7.997 | 8.060 | 7.987 | 8.018 | 196,390 | +0.03(+0.33%) |
Jan 10, 2017 | 8.003 | 8.013 | 7.982 | 7.992 | 179,601 | +0.02(+0.26%) |
Jan 09, 2017 | 8.060 | 8.071 | 7.966 | 7.971 | 226,636 | -0.09(-1.11%) |
Jan 06, 2017 | 8.008 | 8.071 | 8.002 | 8.060 | 204,922 | +0.08(+1.05%) |
Jan 05, 2017 | 7.961 | 8.008 | 7.955 | 7.976 | 152,942 | -0.06(-0.72%) |
Jan 04, 2017 | 8.008 | 8.039 | 8.008 | 8.034 | 168,428 | +0.07(+0.92%) |
Jan 03, 2017 | 7.945 | 7.971 | 7.945 | 7.961 | 129,629 | +0.04(+0.53%) |
Dec 30, 2016 | 7.919 | 7.919 | 7.919 | 0 | +0.01(+0.07%) | |
Dec 29, 2016 | 7.950 | 7.952 | 7.908 | 7.913 | 121,055 | -0.01(-0.13%) |
Dec 28, 2016 | 7.950 | 7.971 | 7.892 | 7.924 | 182,947 | +0.01(+0.07%) |
Dec 27, 2016 | 7.971 | 7.982 | 7.898 | 7.919 | 165,391 | -0.01(-0.13%) |
Dec 23, 2016 | 7.929 | 7.929 | 7.929 | 0 | +0.03(+0.40%) | |
Dec 22, 2016 | 7.898 | 7.913 | 7.877 | 7.898 | 259,193 | +0.04(+0.53%) |
Dec 21, 2016 | 7.850 | 7.877 | 7.842 | 7.856 | 227,420 | +0.01(+0.13%) |
Dec 20, 2016 | 7.861 | 7.861 | 7.832 | 7.845 | 279,214 | +0.03(+0.42%) |
Dec 19, 2016 | 7.802 | 7.854 | 7.781 | 7.812 | 597,593 | +0.01(+0.13%) |
Dec 16, 2016 | 7.807 | 7.823 | 7.791 | 7.802 | 124,113 | +0.03(+0.34%) |
Dec 15, 2016 | 7.791 | 7.838 | 7.776 | 7.776 | 179,161 | +0.00(+0.00%) |
Dec 14, 2016 | 7.771 | 7.823 | 7.771 | 7.776 | 120,514 | -0.01(-0.13%) |
Dec 13, 2016 | 7.786 | 7.797 | 7.781 | 7.786 | 231,045 | +0.02(+0.27%) |
Dec 12, 2016 | 7.734 | 7.802 | 7.734 | 7.765 | 241,934 | +0.04(+0.47%) |
Dec 09, 2016 | 7.739 | 7.760 | 7.718 | 7.729 | 112,303 | +0.01(+0.14%) |
Dec 08, 2016 | 7.744 | 7.781 | 7.713 | 7.718 | 192,971 | -0.04(-0.47%) |
Dec 07, 2016 | 7.718 | 7.797 | 7.708 | 7.755 | 424,625 | +0.06(+0.75%) |
Dec 06, 2016 | 7.666 | 7.698 | 7.651 | 7.698 | 438,391 | +0.04(+0.48%) |
Dec 05, 2016 | 7.687 | 7.687 | 7.661 | 7.661 | 194,330 | -0.03(-0.41%) |
Dec 02, 2016 | 7.682 | 7.692 | 7.671 | 7.692 | 149,119 | +0.02(+0.27%) |
Dec 01, 2016 | 7.656 | 7.682 | 7.638 | 7.671 | 124,760 | +0.03(+0.40%) |
Nov 30, 2016 | 7.651 | 7.682 | 7.625 | 7.641 | 195,343 | +0.01(+0.08%) |
Nov 29, 2016 | 7.682 | 7.687 | 7.614 | 7.635 | 149,353 | -0.04(-0.54%) |
Nov 28, 2016 | 7.744 | 7.744 | 7.666 | 7.677 | 102,411 | -0.02(-0.27%) |
Nov 25, 2016 | 7.692 | 7.786 | 7.682 | 7.698 | 62,031 | +0.04(+0.55%) |
Nov 23, 2016 | 7.656 | 7.656 | 7.656 | 0 | -0.04(-0.48%) | |
Nov 22, 2016 | 7.692 | 7.718 | 7.664 | 7.692 | 194,386 | +0.03(+0.41%) |
Nov 21, 2016 | 7.635 | 7.687 | 7.635 | 7.661 | 100,657 | +0.07(+0.98%) |
Nov 18, 2016 | 7.561 | 7.597 | 7.519 | 7.587 | 129,402 | +0.05(+0.69%) |
Nov 17, 2016 | 7.550 | 7.561 | 7.478 | 7.535 | 168,773 | -0.01(-0.07%) |
Nov 16, 2016 | 7.494 | 7.561 | 7.479 | 7.540 | 131,167 | +0.02(+0.28%) |
Nov 15, 2016 | 7.426 | 7.519 | 7.416 | 7.519 | 176,173 | +0.09(+1.18%) |
Nov 14, 2016 | 7.411 | 7.452 | 7.385 | 7.431 | 226,924 | -0.03(-0.35%) |
Nov 11, 2016 | 7.437 | 7.525 | 7.411 | 7.457 | 158,033 | +0.04(+0.49%) |
Nov 10, 2016 | 7.468 | 7.468 | 7.343 | 7.421 | 147,600 | -0.05(-0.62%) |
Nov 09, 2016 | 7.442 | 7.504 | 7.421 | 7.468 | 73,843 | -0.01(-0.14%) |
Nov 08, 2016 | 7.483 | 7.488 | 7.364 | 7.478 | 63,414 | +0.01(+0.14%) |
Nov 07, 2016 | 7.483 | 7.499 | 7.447 | 7.468 | 99,383 | +0.06(+0.77%) |
Nov 04, 2016 | 7.473 | 7.509 | 7.400 | 7.411 | 111,542 | -0.05(-0.69%) |
Nov 03, 2016 | 7.478 | 7.503 | 7.400 | 7.462 | 116,980 | +0.01(+0.14%) |
Nov 02, 2016 | 7.545 | 7.545 | 7.447 | 7.452 | 82,118 | -0.11(-1.51%) |