Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 8.603 | 8.603 | 8.524 | 8.533 | 121,491 | -0.07(-0.82%) |
Jan 30, 2017 | 8.627 | 8.627 | 8.543 | 8.604 | 113,887 | -0.04(-0.41%) |
Jan 27, 2017 | 8.655 | 8.655 | 8.596 | 8.639 | 94,130 | +0.00(+0.03%) |
Jan 26, 2017 | 8.669 | 8.669 | 8.623 | 8.636 | 232,080 | -0.01(-0.16%) |
Jan 25, 2017 | 8.702 | 8.702 | 8.617 | 8.650 | 156,923 | +0.02(+0.22%) |
Jan 24, 2017 | 8.622 | 8.655 | 8.611 | 8.632 | 152,217 | +0.02(+0.22%) |
Jan 23, 2017 | 8.594 | 8.627 | 8.594 | 8.613 | 98,080 | +0.01(+0.16%) |
Jan 20, 2017 | 8.604 | 8.617 | 8.580 | 8.599 | 74,093 | +0.02(+0.22%) |
Jan 19, 2017 | 8.636 | 8.636 | 8.575 | 8.580 | 85,968 | -0.06(-0.65%) |
Jan 18, 2017 | 8.608 | 8.636 | 8.585 | 8.636 | 119,124 | +0.00(+0.05%) |
Jan 17, 2017 | 8.632 | 8.664 | 8.599 | 8.632 | 222,867 | +0.00(+0.00%) |
Jan 13, 2017 | 8.632 | 8.632 | 8.632 | 0 | +0.04(+0.44%) | |
Jan 12, 2017 | 8.636 | 8.636 | 8.584 | 8.594 | 109,086 | -0.04(-0.49%) |
Jan 11, 2017 | 8.613 | 8.646 | 8.561 | 8.636 | 144,594 | +0.04(+0.44%) |
Jan 10, 2017 | 8.589 | 8.608 | 8.561 | 8.599 | 139,923 | +0.01(+0.11%) |
Jan 09, 2017 | 8.655 | 8.655 | 8.589 | 8.589 | 114,264 | -0.05(-0.60%) |
Jan 06, 2017 | 8.636 | 8.677 | 8.636 | 8.641 | 134,106 | -0.00(-0.05%) |
Jan 05, 2017 | 8.693 | 8.744 | 8.608 | 8.646 | 175,757 | -0.02(-0.22%) |
Jan 04, 2017 | 8.533 | 8.665 | 8.533 | 8.665 | 250,298 | +0.15(+1.76%) |
Jan 03, 2017 | 8.491 | 8.514 | 8.449 | 8.514 | 144,474 | +0.07(+0.80%) |
Dec 30, 2016 | 8.447 | 8.447 | 8.447 | 0 | -0.02(-0.24%) | |
Dec 29, 2016 | 8.374 | 8.467 | 8.374 | 8.467 | 102,870 | +0.08(+1.01%) |
Dec 28, 2016 | 8.618 | 8.618 | 8.364 | 8.383 | 92,984 | -0.05(-0.58%) |
Dec 27, 2016 | 8.414 | 8.437 | 8.396 | 8.432 | 103,369 | +0.03(+0.38%) |
Dec 23, 2016 | 8.400 | 8.400 | 8.400 | 0 | -0.01(-0.11%) | |
Dec 22, 2016 | 8.432 | 8.432 | 8.370 | 8.409 | 102,230 | -0.01(-0.11%) |
Dec 21, 2016 | 8.396 | 8.437 | 8.391 | 8.418 | 99,378 | +0.03(+0.38%) |
Dec 20, 2016 | 8.382 | 8.408 | 8.368 | 8.386 | 217,555 | +0.04(+0.44%) |
Dec 19, 2016 | 8.382 | 8.389 | 8.267 | 8.350 | 184,759 | +0.04(+0.50%) |
Dec 16, 2016 | 8.281 | 8.326 | 8.248 | 8.308 | 65,255 | +0.06(+0.67%) |
Dec 15, 2016 | 8.290 | 8.336 | 8.253 | 8.253 | 275,603 | -0.05(-0.55%) |
Dec 14, 2016 | 8.354 | 8.368 | 8.299 | 8.299 | 281,471 | -0.06(-0.72%) |
Dec 13, 2016 | 8.400 | 8.414 | 8.331 | 8.359 | 100,653 | -0.01(-0.16%) |
Dec 12, 2016 | 8.386 | 8.391 | 8.359 | 8.373 | 252,244 | -0.00(-0.05%) |
Dec 09, 2016 | 8.340 | 8.381 | 8.295 | 8.377 | 180,585 | +0.04(+0.50%) |
Dec 08, 2016 | 8.304 | 8.340 | 8.262 | 8.336 | 100,533 | +0.06(+0.72%) |
Dec 07, 2016 | 8.271 | 8.302 | 8.230 | 8.276 | 1,012,801 | +0.03(+0.33%) |
Dec 06, 2016 | 8.235 | 8.267 | 8.212 | 8.248 | 53,084 | +0.02(+0.22%) |
Dec 05, 2016 | 8.216 | 8.231 | 8.213 | 8.230 | 98,778 | +0.05(+0.62%) |
Dec 02, 2016 | 8.189 | 8.207 | 8.166 | 8.179 | 68,459 | -0.04(-0.50%) |
Dec 01, 2016 | 8.244 | 8.257 | 8.189 | 8.221 | 56,895 | +0.00(+0.06%) |
Nov 30, 2016 | 8.258 | 8.258 | 8.166 | 8.216 | 67,421 | -0.02(-0.28%) |
Nov 29, 2016 | 8.207 | 8.257 | 8.198 | 8.239 | 59,857 | +0.02(+0.22%) |
Nov 28, 2016 | 8.290 | 8.290 | 8.207 | 8.221 | 40,763 | -0.06(-0.67%) |
Nov 25, 2016 | 8.248 | 8.276 | 8.175 | 8.276 | 41,735 | +0.12(+1.52%) |
Nov 23, 2016 | 8.152 | 8.152 | 8.152 | 0 | +0.01(+0.17%) | |
Nov 22, 2016 | 8.133 | 8.184 | 8.133 | 8.138 | 98,021 | -0.01(-0.11%) |
Nov 21, 2016 | 8.170 | 8.189 | 8.138 | 8.147 | 207,076 | +0.01(+0.17%) |
Nov 18, 2016 | 8.092 | 8.133 | 8.046 | 8.133 | 64,131 | +0.06(+0.73%) |
Nov 17, 2016 | 8.060 | 8.092 | 8.020 | 8.075 | 78,675 | +0.06(+0.70%) |
Nov 16, 2016 | 8.018 | 8.046 | 8.005 | 8.018 | 94,893 | -0.00(-0.06%) |
Nov 15, 2016 | 8.055 | 8.069 | 7.977 | 8.023 | 119,549 | +0.02(+0.23%) |
Nov 14, 2016 | 8.028 | 8.078 | 8.000 | 8.005 | 92,738 | -0.02(-0.29%) |
Nov 11, 2016 | 7.963 | 8.046 | 7.963 | 8.028 | 61,954 | +0.04(+0.55%) |
Nov 10, 2016 | 7.917 | 8.005 | 7.917 | 7.984 | 156,628 | +0.10(+1.27%) |
Nov 09, 2016 | 7.706 | 7.926 | 7.706 | 7.884 | 156,717 | +0.12(+1.50%) |
Nov 08, 2016 | 7.733 | 7.799 | 7.733 | 7.767 | 48,493 | +0.04(+0.47%) |
Nov 07, 2016 | 7.710 | 7.761 | 7.710 | 7.731 | 77,381 | +0.08(+1.11%) |
Nov 04, 2016 | 7.660 | 7.721 | 7.645 | 7.646 | 79,810 | -0.01(-0.12%) |
Nov 03, 2016 | 7.729 | 7.729 | 7.641 | 7.655 | 90,400 | -0.09(-1.19%) |
Nov 02, 2016 | 7.812 | 7.821 | 7.710 | 7.747 | 405,693 | -0.08(-1.01%) |