Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 8.702 | 8.702 | 8.600 | 8.670 | 20,163 | -0.01(-0.12%) |
Jan 30, 2017 | 8.683 | 8.702 | 8.620 | 8.680 | 11,527 | -0.13(-1.53%) |
Jan 27, 2017 | 8.840 | 8.840 | 8.770 | 8.815 | 7,765 | -0.10(-1.07%) |
Jan 26, 2017 | 8.910 | 8.930 | 8.850 | 8.910 | 34,880 | +0.02(+0.22%) |
Jan 25, 2017 | 8.785 | 8.890 | 8.770 | 8.890 | 76,982 | +0.28(+3.25%) |
Jan 24, 2017 | 8.530 | 8.610 | 8.510 | 8.610 | 127,957 | +0.10(+1.18%) |
Jan 23, 2017 | 8.470 | 8.561 | 8.460 | 8.510 | 264,077 | -0.07(-0.82%) |
Jan 20, 2017 | 8.560 | 8.610 | 8.520 | 8.580 | 26,801 | +0.26(+3.06%) |
Jan 19, 2017 | 8.320 | 8.360 | 8.250 | 8.325 | 45,784 | +0.34(+4.26%) |
Jan 18, 2017 | 7.950 | 8.010 | 7.950 | 7.985 | 79,780 | +0.04(+0.44%) |
Jan 17, 2017 | 8.070 | 8.070 | 7.900 | 7.950 | 33,335 | -0.07(-0.87%) |
Jan 13, 2017 | 8.020 | 8.020 | 8.020 | 0 | +0.10(+1.30%) | |
Jan 12, 2017 | 8.040 | 8.040 | 7.880 | 7.917 | 56,988 | -0.12(-1.53%) |
Jan 11, 2017 | 7.930 | 8.050 | 7.922 | 8.040 | 16,318 | -0.01(-0.12%) |
Jan 10, 2017 | 7.958 | 8.070 | 7.950 | 8.050 | 10,000 | +0.01(+0.12%) |
Jan 09, 2017 | 8.030 | 8.100 | 8.030 | 8.040 | 15,248 | -0.23(-2.75%) |
Jan 06, 2017 | 8.220 | 8.280 | 8.220 | 8.267 | 28,044 | -0.01(-0.16%) |
Jan 05, 2017 | 8.290 | 8.340 | 8.245 | 8.280 | 54,608 | +0.04(+0.42%) |
Jan 04, 2017 | 8.140 | 8.245 | 8.100 | 8.245 | 32,991 | +0.16(+1.98%) |
Jan 03, 2017 | 8.080 | 8.120 | 8.055 | 8.085 | 30,216 | +0.44(+5.69%) |
Dec 30, 2016 | 7.650 | 7.650 | 7.650 | 0 | +0.12(+1.59%) | |
Dec 29, 2016 | 7.530 | 7.550 | 7.480 | 7.530 | 30,755 | -0.05(-0.66%) |
Dec 28, 2016 | 7.610 | 7.615 | 7.540 | 7.580 | 30,305 | -0.20(-2.57%) |
Dec 27, 2016 | 7.820 | 7.820 | 7.750 | 7.780 | 9,798 | -0.04(-0.58%) |
Dec 23, 2016 | 7.825 | 7.825 | 7.825 | 0 | -0.08(-0.95%) | |
Dec 22, 2016 | 7.980 | 7.980 | 7.890 | 7.900 | 23,408 | -0.08(-1.00%) |
Dec 21, 2016 | 8.000 | 8.000 | 7.930 | 7.980 | 24,142 | +0.04(+0.50%) |
Dec 20, 2016 | 7.920 | 7.940 | 7.890 | 7.940 | 33,109 | +0.17(+2.19%) |
Dec 19, 2016 | 7.980 | 7.980 | 7.755 | 7.770 | 25,783 | -0.28(-3.48%) |
Dec 16, 2016 | 8.100 | 8.140 | 8.020 | 8.050 | 13,975 | -0.07(-0.92%) |
Dec 15, 2016 | 8.100 | 8.180 | 8.080 | 8.125 | 18,165 | +0.12(+1.44%) |
Dec 14, 2016 | 8.122 | 8.210 | 8.010 | 8.010 | 30,677 | -0.18(-2.20%) |
Dec 13, 2016 | 8.180 | 8.210 | 8.130 | 8.190 | 46,315 | -0.03(-0.41%) |
Dec 12, 2016 | 8.250 | 8.270 | 8.170 | 8.224 | 31,345 | +0.10(+1.28%) |
Dec 09, 2016 | 7.970 | 8.143 | 7.970 | 8.120 | 68,931 | -0.04(-0.55%) |
Dec 08, 2016 | 8.160 | 8.210 | 8.000 | 8.165 | 26,398 | +0.27(+3.42%) |
Dec 07, 2016 | 7.730 | 7.895 | 7.730 | 7.895 | 15,239 | +0.27(+3.61%) |
Dec 06, 2016 | 7.440 | 7.650 | 7.430 | 7.620 | 54,664 | +0.48(+6.65%) |
Dec 05, 2016 | 7.100 | 7.160 | 7.070 | 7.145 | 24,537 | +0.10(+1.42%) |
Dec 02, 2016 | 6.980 | 7.070 | 6.950 | 7.045 | 12,195 | -0.13(-1.88%) |
Dec 01, 2016 | 7.070 | 7.180 | 7.040 | 7.180 | 55,951 | +0.17(+2.43%) |
Nov 30, 2016 | 6.960 | 7.030 | 6.957 | 7.010 | 168,481 | +0.16(+2.34%) |
Nov 29, 2016 | 6.844 | 6.870 | 6.810 | 6.850 | 62,356 | +0.04(+0.59%) |
Nov 28, 2016 | 6.840 | 6.860 | 6.780 | 6.810 | 47,862 | -0.20(-2.85%) |
Nov 25, 2016 | 6.980 | 7.050 | 6.970 | 7.010 | 45,961 | -0.21(-2.84%) |
Nov 23, 2016 | 7.215 | 7.215 | 7.215 | 0 | -0.19(-2.50%) | |
Nov 22, 2016 | 7.450 | 7.450 | 7.320 | 7.400 | 29,748 | -0.03(-0.47%) |
Nov 21, 2016 | 7.420 | 7.440 | 7.385 | 7.435 | 16,752 | -0.01(-0.07%) |
Nov 18, 2016 | 7.500 | 7.500 | 7.435 | 7.440 | 5,140 | -0.14(-1.83%) |
Nov 17, 2016 | 7.570 | 7.579 | 7.510 | 7.579 | 30,048 | -0.07(-0.93%) |
Nov 16, 2016 | 7.650 | 7.710 | 7.610 | 7.650 | 28,065 | -0.19(-2.42%) |
Nov 15, 2016 | 7.736 | 7.850 | 7.720 | 7.840 | 52,230 | +0.16(+2.02%) |
Nov 14, 2016 | 7.620 | 7.710 | 7.610 | 7.685 | 77,350 | +0.34(+4.70%) |
Nov 11, 2016 | 7.350 | 7.350 | 7.290 | 7.340 | 41,811 | +0.04(+0.48%) |
Nov 10, 2016 | 7.290 | 7.350 | 7.180 | 7.305 | 76,021 | +0.32(+4.66%) |
Nov 09, 2016 | 6.820 | 7.050 | 6.820 | 6.980 | 40,697 | +0.06(+0.79%) |
Nov 08, 2016 | 6.827 | 6.980 | 6.810 | 6.925 | 24,221 | -0.03(-0.36%) |
Nov 07, 2016 | 6.880 | 6.960 | 6.870 | 6.950 | 30,895 | +0.35(+5.30%) |
Nov 04, 2016 | 6.620 | 6.690 | 6.600 | 6.600 | 30,447 | -0.14(-2.08%) |
Nov 03, 2016 | 6.697 | 6.760 | 6.697 | 6.740 | 36,858 | +0.19(+2.90%) |
Nov 02, 2016 | 6.670 | 6.670 | 6.530 | 6.550 | 22,017 | -0.22(-3.25%) |