Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 8.950 | 8.963 | 8.929 | 8.929 | 175,684 | -0.01(-0.08%) |
Jan 30, 2017 | 8.874 | 8.936 | 8.874 | 8.936 | 139,320 | +0.07(+0.77%) |
Jan 27, 2017 | 8.854 | 8.909 | 8.854 | 8.868 | 225,858 | +0.00(+0.00%) |
Jan 26, 2017 | 8.833 | 8.874 | 8.827 | 8.868 | 219,882 | +0.01(+0.15%) |
Jan 25, 2017 | 8.792 | 8.854 | 8.792 | 8.854 | 127,342 | +0.01(+0.08%) |
Jan 24, 2017 | 8.827 | 8.868 | 8.814 | 8.847 | 263,750 | +0.00(+0.00%) |
Jan 23, 2017 | 8.820 | 8.874 | 8.806 | 8.847 | 131,605 | +0.06(+0.70%) |
Jan 20, 2017 | 8.772 | 8.833 | 8.768 | 8.785 | 181,516 | -0.01(-0.16%) |
Jan 19, 2017 | 8.833 | 8.854 | 8.799 | 8.799 | 267,183 | -0.06(-0.70%) |
Jan 18, 2017 | 8.868 | 8.874 | 8.840 | 8.861 | 232,578 | -0.01(-0.08%) |
Jan 17, 2017 | 8.970 | 8.977 | 8.868 | 8.868 | 346,306 | -0.02(-0.20%) |
Jan 13, 2017 | 8.886 | 8.886 | 8.886 | 0 | +0.00(+0.00%) | |
Jan 12, 2017 | 8.899 | 8.927 | 8.879 | 8.886 | 223,058 | +0.00(+0.00%) |
Jan 11, 2017 | 8.899 | 8.906 | 8.865 | 8.886 | 126,348 | +0.00(+0.00%) |
Jan 10, 2017 | 8.893 | 8.899 | 8.865 | 8.886 | 131,116 | -0.01(-0.15%) |
Jan 09, 2017 | 8.858 | 8.906 | 8.852 | 8.899 | 133,834 | +0.04(+0.46%) |
Jan 06, 2017 | 8.777 | 8.858 | 8.749 | 8.858 | 235,059 | +0.04(+0.46%) |
Jan 05, 2017 | 8.804 | 8.824 | 8.777 | 8.818 | 167,575 | +0.06(+0.70%) |
Jan 04, 2017 | 8.736 | 8.777 | 8.722 | 8.756 | 183,596 | +0.07(+0.86%) |
Jan 03, 2017 | 8.688 | 8.715 | 8.634 | 8.681 | 179,726 | -0.01(-0.08%) |
Dec 30, 2016 | 8.688 | 8.688 | 8.688 | 0 | +0.01(+0.08%) | |
Dec 29, 2016 | 8.640 | 8.695 | 8.627 | 8.681 | 591,343 | +0.05(+0.55%) |
Dec 28, 2016 | 8.606 | 8.674 | 8.593 | 8.634 | 299,891 | +0.03(+0.32%) |
Dec 27, 2016 | 8.579 | 8.661 | 8.579 | 8.606 | 343,689 | -0.03(-0.32%) |
Dec 23, 2016 | 8.634 | 8.634 | 8.634 | 0 | +0.01(+0.08%) | |
Dec 22, 2016 | 8.661 | 8.674 | 8.613 | 8.627 | 409,776 | -0.01(-0.16%) |
Dec 21, 2016 | 8.674 | 8.702 | 8.640 | 8.640 | 308,804 | -0.05(-0.55%) |
Dec 20, 2016 | 8.674 | 8.713 | 8.661 | 8.688 | 320,572 | -0.01(-0.16%) |
Dec 19, 2016 | 8.743 | 8.777 | 8.702 | 8.702 | 260,518 | -0.03(-0.39%) |
Dec 16, 2016 | 8.729 | 8.736 | 8.674 | 8.736 | 314,795 | +0.07(+0.79%) |
Dec 15, 2016 | 8.661 | 8.702 | 8.593 | 8.668 | 511,775 | -0.03(-0.31%) |
Dec 14, 2016 | 8.729 | 8.777 | 8.695 | 8.695 | 519,936 | -0.02(-0.23%) |
Dec 13, 2016 | 8.613 | 8.715 | 8.599 | 8.715 | 436,488 | +0.13(+1.51%) |
Dec 12, 2016 | 8.538 | 8.613 | 8.531 | 8.586 | 506,155 | -0.02(-0.21%) |
Dec 09, 2016 | 8.563 | 8.624 | 8.563 | 8.604 | 486,650 | -0.02(-0.24%) |
Dec 08, 2016 | 8.617 | 8.685 | 8.597 | 8.624 | 326,358 | -0.07(-0.78%) |
Dec 07, 2016 | 8.584 | 8.726 | 8.584 | 8.692 | 354,097 | +0.11(+1.26%) |
Dec 06, 2016 | 8.434 | 8.584 | 8.434 | 8.584 | 403,115 | +0.14(+1.61%) |
Dec 05, 2016 | 8.455 | 8.492 | 8.428 | 8.448 | 381,703 | +0.01(+0.08%) |
Dec 02, 2016 | 8.387 | 8.448 | 8.387 | 8.441 | 441,969 | +0.03(+0.40%) |
Dec 01, 2016 | 8.441 | 8.461 | 8.394 | 8.407 | 537,375 | -0.07(-0.88%) |
Nov 30, 2016 | 8.475 | 8.495 | 8.441 | 8.482 | 698,038 | -0.03(-0.40%) |
Nov 29, 2016 | 8.550 | 8.570 | 8.502 | 8.516 | 382,392 | -0.05(-0.55%) |
Nov 28, 2016 | 8.645 | 8.665 | 8.543 | 8.563 | 300,035 | -0.04(-0.47%) |
Nov 25, 2016 | 8.604 | 8.638 | 8.601 | 8.604 | 78,058 | +0.01(+0.16%) |
Nov 23, 2016 | 8.590 | 8.590 | 8.590 | 0 | -0.09(-1.02%) | |
Nov 22, 2016 | 8.638 | 8.685 | 8.611 | 8.678 | 395,414 | +0.08(+0.95%) |
Nov 21, 2016 | 8.597 | 8.678 | 8.584 | 8.597 | 358,397 | +0.02(+0.24%) |
Nov 18, 2016 | 8.617 | 8.617 | 8.535 | 8.577 | 243,788 | -0.04(-0.47%) |
Nov 17, 2016 | 8.590 | 8.638 | 8.556 | 8.617 | 381,860 | +0.02(+0.24%) |
Nov 16, 2016 | 8.665 | 8.739 | 8.597 | 8.597 | 325,622 | -0.03(-0.39%) |
Nov 15, 2016 | 8.482 | 8.631 | 8.441 | 8.631 | 508,603 | +0.18(+2.17%) |
Nov 14, 2016 | 8.611 | 8.631 | 8.367 | 8.448 | 1,091,935 | -0.22(-2.58%) |
Nov 11, 2016 | 8.624 | 8.678 | 8.584 | 8.672 | 443,212 | +0.01(+0.16%) |
Nov 10, 2016 | 8.875 | 8.875 | 8.645 | 8.658 | 635,484 | -0.21(-2.37%) |
Nov 09, 2016 | 8.902 | 8.929 | 8.855 | 8.868 | 236,502 | -0.11(-1.26%) |
Nov 08, 2016 | 9.028 | 9.028 | 8.954 | 8.981 | 238,875 | -0.01(-0.15%) |
Nov 07, 2016 | 8.954 | 9.008 | 8.907 | 8.995 | 282,162 | +0.06(+0.68%) |
Nov 04, 2016 | 8.941 | 8.941 | 8.907 | 8.934 | 181,989 | +0.01(+0.08%) |
Nov 03, 2016 | 8.968 | 8.968 | 8.900 | 8.927 | 213,925 | -0.04(-0.45%) |
Nov 02, 2016 | 8.941 | 8.974 | 8.900 | 8.968 | 321,622 | +0.03(+0.38%) |