Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 8.838 | 8.838 | 8.756 | 8.766 | 118,270 | -0.07(-0.82%) |
Jan 30, 2017 | 8.862 | 8.862 | 8.775 | 8.838 | 110,868 | -0.04(-0.41%) |
Jan 27, 2017 | 8.891 | 8.891 | 8.831 | 8.874 | 91,635 | +0.00(+0.03%) |
Jan 26, 2017 | 8.905 | 8.905 | 8.858 | 8.872 | 225,928 | -0.01(-0.16%) |
Jan 25, 2017 | 8.939 | 8.939 | 8.851 | 8.886 | 152,764 | +0.02(+0.22%) |
Jan 24, 2017 | 8.857 | 8.891 | 8.845 | 8.867 | 148,182 | +0.02(+0.22%) |
Jan 23, 2017 | 8.828 | 8.862 | 8.828 | 8.847 | 95,481 | +0.01(+0.16%) |
Jan 20, 2017 | 8.838 | 8.852 | 8.814 | 8.833 | 72,129 | +0.02(+0.22%) |
Jan 19, 2017 | 8.872 | 8.872 | 8.809 | 8.814 | 83,689 | -0.06(-0.65%) |
Jan 18, 2017 | 8.843 | 8.872 | 8.819 | 8.872 | 115,967 | +0.00(+0.05%) |
Jan 17, 2017 | 8.867 | 8.900 | 8.833 | 8.867 | 216,960 | +0.00(+0.00%) |
Jan 13, 2017 | 8.867 | 8.867 | 8.867 | 0 | +0.04(+0.44%) | |
Jan 12, 2017 | 8.872 | 8.872 | 8.817 | 8.828 | 106,195 | -0.04(-0.49%) |
Jan 11, 2017 | 8.847 | 8.881 | 8.794 | 8.872 | 140,761 | +0.04(+0.44%) |
Jan 10, 2017 | 8.823 | 8.843 | 8.794 | 8.833 | 136,214 | +0.01(+0.11%) |
Jan 09, 2017 | 8.891 | 8.891 | 8.823 | 8.823 | 111,235 | -0.05(-0.60%) |
Jan 06, 2017 | 8.872 | 8.913 | 8.872 | 8.876 | 130,551 | -0.00(-0.05%) |
Jan 05, 2017 | 8.929 | 8.982 | 8.843 | 8.881 | 171,098 | -0.02(-0.22%) |
Jan 04, 2017 | 8.766 | 8.900 | 8.766 | 8.900 | 243,663 | +0.15(+1.76%) |
Jan 03, 2017 | 8.722 | 8.746 | 8.679 | 8.746 | 140,645 | +0.07(+0.80%) |
Dec 30, 2016 | 8.677 | 8.677 | 8.677 | 0 | -0.02(-0.24%) | |
Dec 29, 2016 | 8.602 | 8.698 | 8.602 | 8.698 | 100,144 | +0.09(+1.01%) |
Dec 28, 2016 | 8.852 | 8.852 | 8.592 | 8.611 | 90,519 | -0.05(-0.58%) |
Dec 27, 2016 | 8.643 | 8.667 | 8.625 | 8.662 | 100,629 | +0.03(+0.38%) |
Dec 23, 2016 | 8.629 | 8.629 | 8.629 | 0 | -0.01(-0.11%) | |
Dec 22, 2016 | 8.662 | 8.662 | 8.597 | 8.638 | 99,520 | -0.01(-0.11%) |
Dec 21, 2016 | 8.624 | 8.667 | 8.619 | 8.648 | 96,744 | +0.03(+0.38%) |
Dec 20, 2016 | 8.610 | 8.637 | 8.596 | 8.615 | 211,788 | +0.04(+0.44%) |
Dec 19, 2016 | 8.610 | 8.618 | 8.492 | 8.577 | 179,861 | +0.04(+0.50%) |
Dec 16, 2016 | 8.506 | 8.553 | 8.473 | 8.534 | 63,525 | +0.06(+0.67%) |
Dec 15, 2016 | 8.515 | 8.563 | 8.478 | 8.478 | 268,298 | -0.05(-0.55%) |
Dec 14, 2016 | 8.582 | 8.596 | 8.525 | 8.525 | 274,010 | -0.06(-0.72%) |
Dec 13, 2016 | 8.629 | 8.643 | 8.558 | 8.586 | 97,985 | -0.01(-0.16%) |
Dec 12, 2016 | 8.615 | 8.619 | 8.586 | 8.601 | 245,558 | -0.00(-0.05%) |
Dec 09, 2016 | 8.567 | 8.609 | 8.520 | 8.605 | 175,798 | +0.04(+0.50%) |
Dec 08, 2016 | 8.530 | 8.567 | 8.487 | 8.563 | 97,868 | +0.06(+0.72%) |
Dec 07, 2016 | 8.497 | 8.528 | 8.454 | 8.501 | 985,954 | +0.03(+0.33%) |
Dec 06, 2016 | 8.459 | 8.492 | 8.435 | 8.473 | 51,677 | +0.02(+0.22%) |
Dec 05, 2016 | 8.440 | 8.455 | 8.436 | 8.454 | 96,160 | +0.05(+0.62%) |
Dec 02, 2016 | 8.412 | 8.430 | 8.388 | 8.402 | 66,644 | -0.04(-0.50%) |
Dec 01, 2016 | 8.468 | 8.482 | 8.412 | 8.445 | 55,386 | +0.00(+0.06%) |
Nov 30, 2016 | 8.482 | 8.482 | 8.388 | 8.440 | 65,634 | -0.02(-0.28%) |
Nov 29, 2016 | 8.430 | 8.482 | 8.421 | 8.464 | 58,270 | +0.02(+0.22%) |
Nov 28, 2016 | 8.515 | 8.515 | 8.430 | 8.445 | 39,682 | -0.06(-0.67%) |
Nov 25, 2016 | 8.473 | 8.501 | 8.397 | 8.501 | 40,629 | +0.13(+1.52%) |
Nov 23, 2016 | 8.374 | 8.374 | 8.374 | 0 | +0.01(+0.17%) | |
Nov 22, 2016 | 8.355 | 8.406 | 8.355 | 8.360 | 95,423 | -0.01(-0.11%) |
Nov 21, 2016 | 8.393 | 8.412 | 8.360 | 8.369 | 201,587 | +0.01(+0.17%) |
Nov 18, 2016 | 8.312 | 8.355 | 8.265 | 8.355 | 62,431 | +0.06(+0.73%) |
Nov 17, 2016 | 8.279 | 8.312 | 8.238 | 8.294 | 76,589 | +0.06(+0.70%) |
Nov 16, 2016 | 8.237 | 8.265 | 8.223 | 8.237 | 92,378 | -0.00(-0.06%) |
Nov 15, 2016 | 8.275 | 8.289 | 8.194 | 8.242 | 116,380 | +0.02(+0.23%) |
Nov 14, 2016 | 8.246 | 8.298 | 8.218 | 8.223 | 90,280 | -0.02(-0.29%) |
Nov 11, 2016 | 8.180 | 8.265 | 8.180 | 8.246 | 60,311 | +0.04(+0.55%) |
Nov 10, 2016 | 8.133 | 8.223 | 8.133 | 8.201 | 152,476 | +0.10(+1.27%) |
Nov 09, 2016 | 7.916 | 8.142 | 7.916 | 8.098 | 152,563 | +0.12(+1.50%) |
Nov 08, 2016 | 7.944 | 8.012 | 7.944 | 7.978 | 47,207 | +0.04(+0.47%) |
Nov 07, 2016 | 7.920 | 7.972 | 7.920 | 7.941 | 75,329 | +0.09(+1.11%) |
Nov 04, 2016 | 7.868 | 7.931 | 7.853 | 7.854 | 77,694 | -0.01(-0.12%) |
Nov 03, 2016 | 7.939 | 7.939 | 7.850 | 7.864 | 88,004 | -0.09(-1.19%) |
Nov 02, 2016 | 8.024 | 8.034 | 7.920 | 7.958 | 394,939 | -0.08(-1.01%) |