Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 8.821 | 8.821 | 8.544 | 8.715 | 44,533 | -0.09(-1.02%) |
Jan 30, 2017 | 8.536 | 8.870 | 8.528 | 8.805 | 70,330 | +0.28(+3.25%) |
Jan 27, 2017 | 8.928 | 8.928 | 8.413 | 8.528 | 54,394 | -0.33(-3.78%) |
Jan 26, 2017 | 8.936 | 8.968 | 8.854 | 8.862 | 46,348 | -0.01(-0.09%) |
Jan 25, 2017 | 8.666 | 8.928 | 8.666 | 8.870 | 73,300 | +0.20(+2.35%) |
Jan 24, 2017 | 8.626 | 8.691 | 8.462 | 8.666 | 84,852 | +0.15(+1.72%) |
Jan 23, 2017 | 8.324 | 8.528 | 8.299 | 8.519 | 79,266 | +0.22(+2.65%) |
Jan 20, 2017 | 8.014 | 8.348 | 7.985 | 8.299 | 106,887 | +0.31(+3.88%) |
Jan 19, 2017 | 8.226 | 8.226 | 7.793 | 7.989 | 170,900 | -0.31(-3.74%) |
Jan 18, 2017 | 8.111 | 8.348 | 8.103 | 8.299 | 52,241 | +0.20(+2.42%) |
Jan 17, 2017 | 8.283 | 8.299 | 8.046 | 8.103 | 78,736 | -0.14(-1.68%) |
Jan 13, 2017 | 8.242 | 8.242 | 8.242 | 0 | +0.25(+3.17%) | |
Jan 12, 2017 | 8.364 | 8.528 | 7.948 | 7.989 | 51,886 | -0.45(-5.32%) |
Jan 11, 2017 | 8.242 | 8.446 | 8.124 | 8.438 | 71,338 | +0.20(+2.48%) |
Jan 10, 2017 | 8.218 | 8.328 | 8.169 | 8.234 | 23,268 | -0.03(-0.39%) |
Jan 09, 2017 | 8.364 | 8.364 | 8.169 | 8.267 | 57,405 | -0.03(-0.39%) |
Jan 06, 2017 | 8.209 | 8.438 | 8.205 | 8.299 | 118,590 | +0.09(+1.09%) |
Jan 05, 2017 | 8.267 | 8.324 | 8.103 | 8.209 | 77,296 | -0.11(-1.37%) |
Jan 04, 2017 | 7.736 | 8.413 | 7.736 | 8.324 | 95,629 | +0.47(+5.92%) |
Jan 03, 2017 | 8.536 | 8.673 | 7.834 | 7.858 | 108,111 | -0.64(-7.49%) |
Dec 30, 2016 | 8.495 | 8.495 | 8.495 | 0 | +0.20(+2.36%) | |
Dec 29, 2016 | 8.397 | 8.568 | 8.250 | 8.299 | 33,849 | -0.11(-1.26%) |
Dec 28, 2016 | 8.536 | 8.601 | 8.324 | 8.405 | 50,797 | -0.08(-0.96%) |
Dec 27, 2016 | 8.560 | 8.666 | 8.471 | 8.487 | 49,558 | -0.02(-0.19%) |
Dec 23, 2016 | 8.503 | 8.503 | 8.503 | 0 | +0.11(+1.26%) | |
Dec 22, 2016 | 8.471 | 8.479 | 8.324 | 8.397 | 28,215 | -0.13(-1.53%) |
Dec 21, 2016 | 8.438 | 8.568 | 8.340 | 8.528 | 70,208 | +0.11(+1.26%) |
Dec 20, 2016 | 8.364 | 8.601 | 8.364 | 8.422 | 143,214 | +0.11(+1.38%) |
Dec 19, 2016 | 8.299 | 8.389 | 8.218 | 8.307 | 70,373 | -0.04(-0.49%) |
Dec 16, 2016 | 8.340 | 8.462 | 8.210 | 8.348 | 141,236 | +0.05(+0.59%) |
Dec 15, 2016 | 8.283 | 8.479 | 8.250 | 8.299 | 93,727 | +0.04(+0.49%) |
Dec 14, 2016 | 8.348 | 8.413 | 8.193 | 8.258 | 66,386 | -0.09(-1.08%) |
Dec 13, 2016 | 8.348 | 8.373 | 8.071 | 8.348 | 128,434 | +0.01(+0.10%) |
Dec 12, 2016 | 8.234 | 8.438 | 8.062 | 8.340 | 139,875 | +0.06(+0.69%) |
Dec 09, 2016 | 7.850 | 8.291 | 7.834 | 8.283 | 107,990 | +0.41(+5.18%) |
Dec 08, 2016 | 7.287 | 7.940 | 7.255 | 7.875 | 212,664 | +0.62(+8.55%) |
Dec 07, 2016 | 7.238 | 7.295 | 7.230 | 7.255 | 225,622 | -0.01(-0.11%) |
Dec 06, 2016 | 7.295 | 7.295 | 7.230 | 7.263 | 144,855 | +0.00(+0.00%) |
Dec 05, 2016 | 7.287 | 7.328 | 7.181 | 7.263 | 219,486 | +0.05(+0.68%) |
Dec 02, 2016 | 7.279 | 7.328 | 7.100 | 7.214 | 196,990 | +0.07(+0.91%) |
Dec 01, 2016 | 7.157 | 7.271 | 7.100 | 7.149 | 155,554 | +0.02(+0.34%) |
Nov 30, 2016 | 7.214 | 7.238 | 7.100 | 7.124 | 107,458 | -0.06(-0.80%) |
Nov 29, 2016 | 7.173 | 7.263 | 7.124 | 7.181 | 112,538 | +0.02(+0.23%) |
Nov 28, 2016 | 7.246 | 7.246 | 7.116 | 7.165 | 156,174 | -0.04(-0.57%) |
Nov 25, 2016 | 7.271 | 7.320 | 7.181 | 7.206 | 94,988 | -0.04(-0.56%) |
Nov 23, 2016 | 7.246 | 7.246 | 7.246 | 0 | +0.04(+0.57%) | |
Nov 22, 2016 | 7.197 | 7.279 | 7.165 | 7.206 | 151,568 | +0.02(+0.34%) |
Nov 21, 2016 | 7.238 | 7.326 | 7.149 | 7.181 | 227,002 | -0.01(-0.11%) |
Nov 18, 2016 | 7.361 | 7.361 | 7.124 | 7.189 | 282,230 | -0.14(-1.89%) |
Nov 17, 2016 | 7.238 | 7.365 | 7.238 | 7.328 | 123,848 | +0.10(+1.35%) |
Nov 16, 2016 | 7.075 | 7.295 | 7.075 | 7.230 | 183,938 | +0.12(+1.72%) |
Nov 15, 2016 | 7.149 | 7.197 | 6.993 | 7.108 | 178,712 | -0.06(-0.80%) |
Nov 14, 2016 | 7.214 | 7.304 | 7.132 | 7.165 | 154,364 | +0.07(+0.92%) |
Nov 11, 2016 | 7.091 | 7.238 | 7.042 | 7.100 | 195,967 | +0.07(+1.05%) |
Nov 10, 2016 | 7.010 | 7.312 | 6.977 | 7.026 | 101,897 | +0.11(+1.53%) |
Nov 09, 2016 | 6.928 | 7.189 | 6.822 | 6.920 | 154,321 | -0.12(-1.74%) |
Nov 08, 2016 | 7.140 | 7.140 | 6.956 | 7.042 | 186,089 | -0.06(-0.80%) |
Nov 07, 2016 | 6.920 | 7.124 | 6.920 | 7.100 | 32,109 | +0.33(+4.82%) |
Nov 04, 2016 | 6.732 | 6.985 | 6.667 | 6.773 | 24,862 | +0.08(+1.22%) |
Nov 03, 2016 | 6.847 | 6.863 | 6.659 | 6.692 | 20,938 | -0.12(-1.80%) |
Nov 02, 2016 | 6.757 | 6.961 | 6.626 | 6.814 | 44,190 | +0.06(+0.85%) |