Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 8.186 | 8.242 | 8.186 | 8.235 | 17,294 | +0.03(+0.43%) |
Jan 30, 2017 | 8.151 | 8.200 | 8.151 | 8.200 | 20,044 | +0.05(+0.60%) |
Jan 27, 2017 | 8.137 | 8.165 | 8.130 | 8.151 | 46,164 | +0.01(+0.17%) |
Jan 26, 2017 | 8.144 | 8.151 | 8.102 | 8.137 | 13,525 | +0.03(+0.43%) |
Jan 25, 2017 | 8.130 | 8.130 | 8.102 | 8.102 | 52,492 | -0.06(-0.68%) |
Jan 24, 2017 | 8.214 | 8.214 | 8.124 | 8.158 | 76,615 | -0.01(-0.17%) |
Jan 23, 2017 | 8.088 | 8.172 | 8.053 | 8.172 | 56,359 | +0.13(+1.56%) |
Jan 20, 2017 | 8.018 | 8.060 | 7.990 | 8.046 | 121,233 | +0.01(+0.09%) |
Jan 19, 2017 | 8.088 | 8.088 | 8.018 | 8.039 | 79,355 | -0.04(-0.49%) |
Jan 18, 2017 | 8.144 | 8.144 | 8.074 | 8.079 | 97,348 | -0.04(-0.46%) |
Jan 17, 2017 | 8.144 | 8.179 | 8.109 | 8.116 | 89,615 | -0.03(-0.43%) |
Jan 13, 2017 | 8.151 | 8.151 | 8.151 | 0 | +0.08(+0.95%) | |
Jan 12, 2017 | 8.109 | 8.109 | 8.074 | 8.074 | 35,570 | +0.01(+0.17%) |
Jan 11, 2017 | 8.095 | 8.158 | 8.025 | 8.060 | 129,600 | -0.09(-1.11%) |
Jan 10, 2017 | 8.040 | 8.297 | 8.040 | 8.151 | 71,913 | +0.12(+1.56%) |
Jan 09, 2017 | 8.005 | 8.095 | 8.005 | 8.026 | 74,821 | +0.03(+0.43%) |
Jan 06, 2017 | 8.005 | 8.123 | 7.943 | 7.991 | 58,875 | +0.00(+0.00%) |
Jan 05, 2017 | 7.956 | 8.026 | 7.949 | 7.991 | 90,758 | +0.05(+0.61%) |
Jan 04, 2017 | 7.963 | 7.970 | 7.908 | 7.943 | 109,442 | +0.03(+0.44%) |
Jan 03, 2017 | 7.894 | 8.019 | 7.831 | 7.908 | 134,052 | +0.03(+0.44%) |
Dec 30, 2016 | 7.873 | 7.873 | 7.873 | 0 | +0.00(+0.00%) | |
Dec 29, 2016 | 7.769 | 7.887 | 7.769 | 7.873 | 89,187 | +0.09(+1.16%) |
Dec 28, 2016 | 7.748 | 7.825 | 7.720 | 7.783 | 132,502 | -0.01(-0.18%) |
Dec 27, 2016 | 7.769 | 7.797 | 7.769 | 7.797 | 137,672 | +0.03(+0.36%) |
Dec 23, 2016 | 7.769 | 7.769 | 7.769 | 0 | +0.02(+0.27%) | |
Dec 22, 2016 | 7.644 | 7.811 | 7.644 | 7.748 | 171,461 | +0.05(+0.63%) |
Dec 21, 2016 | 7.623 | 7.700 | 7.623 | 7.700 | 59,834 | +0.06(+0.73%) |
Dec 20, 2016 | 7.582 | 7.644 | 7.561 | 7.644 | 162,676 | +0.03(+0.46%) |
Dec 19, 2016 | 7.582 | 7.672 | 7.582 | 7.609 | 177,683 | +0.02(+0.27%) |
Dec 16, 2016 | 7.540 | 7.616 | 7.526 | 7.588 | 106,644 | +0.00(+0.00%) |
Dec 15, 2016 | 7.582 | 7.693 | 7.533 | 7.588 | 68,982 | -0.06(-0.73%) |
Dec 14, 2016 | 7.582 | 7.658 | 7.561 | 7.644 | 152,414 | +0.06(+0.82%) |
Dec 13, 2016 | 7.526 | 7.582 | 7.526 | 7.582 | 100,855 | +0.06(+0.83%) |
Dec 12, 2016 | 7.540 | 7.609 | 7.484 | 7.519 | 151,947 | -0.04(-0.55%) |
Dec 09, 2016 | 7.651 | 7.651 | 7.554 | 7.561 | 116,909 | -0.06(-0.73%) |
Dec 08, 2016 | 7.713 | 7.741 | 7.602 | 7.616 | 154,037 | -0.16(-2.05%) |
Dec 07, 2016 | 7.638 | 7.797 | 7.638 | 7.776 | 162,120 | +0.12(+1.62%) |
Dec 06, 2016 | 7.548 | 7.652 | 7.548 | 7.652 | 136,631 | +0.09(+1.19%) |
Dec 05, 2016 | 7.589 | 7.589 | 7.534 | 7.562 | 191,375 | +0.01(+0.18%) |
Dec 02, 2016 | 7.479 | 7.576 | 7.479 | 7.548 | 98,291 | +0.01(+0.09%) |
Dec 01, 2016 | 7.596 | 7.620 | 7.493 | 7.541 | 177,643 | -0.06(-0.82%) |
Nov 30, 2016 | 7.596 | 7.693 | 7.596 | 7.603 | 165,142 | -0.03(-0.36%) |
Nov 29, 2016 | 7.645 | 7.714 | 7.610 | 7.631 | 189,100 | -0.09(-1.13%) |
Nov 28, 2016 | 7.686 | 7.762 | 7.665 | 7.718 | 52,881 | +0.07(+0.96%) |
Nov 25, 2016 | 7.693 | 7.693 | 7.596 | 7.645 | 44,443 | -0.09(-1.16%) |
Nov 23, 2016 | 7.734 | 7.734 | 7.734 | 0 | -0.13(-1.67%) | |
Nov 22, 2016 | 7.831 | 7.880 | 7.810 | 7.866 | 93,447 | +0.03(+0.44%) |
Nov 21, 2016 | 7.769 | 7.845 | 7.769 | 7.831 | 57,095 | +0.08(+1.07%) |
Nov 18, 2016 | 7.769 | 7.769 | 7.686 | 7.748 | 114,705 | +0.02(+0.27%) |
Nov 17, 2016 | 7.804 | 7.804 | 7.645 | 7.728 | 123,153 | -0.04(-0.53%) |
Nov 16, 2016 | 7.880 | 7.893 | 7.728 | 7.769 | 105,069 | -0.01(-0.09%) |
Nov 15, 2016 | 7.548 | 7.776 | 7.548 | 7.776 | 177,479 | +0.17(+2.27%) |
Nov 14, 2016 | 8.025 | 8.025 | 7.368 | 7.603 | 521,557 | -0.46(-5.74%) |
Nov 11, 2016 | 7.990 | 8.252 | 7.976 | 8.066 | 225,355 | -0.09(-1.07%) |
Nov 10, 2016 | 8.280 | 8.294 | 8.101 | 8.153 | 215,249 | -0.17(-2.02%) |
Nov 09, 2016 | 8.377 | 8.377 | 8.308 | 8.321 | 141,359 | -0.11(-1.31%) |
Nov 08, 2016 | 8.356 | 8.439 | 8.356 | 8.432 | 51,941 | +0.07(+0.82%) |
Nov 07, 2016 | 8.336 | 8.370 | 8.329 | 8.363 | 21,402 | +0.01(+0.17%) |
Nov 04, 2016 | 8.370 | 8.370 | 8.301 | 8.349 | 38,295 | +0.02(+0.24%) |
Nov 03, 2016 | 8.315 | 8.356 | 8.260 | 8.329 | 40,228 | -0.01(-0.15%) |
Nov 02, 2016 | 8.295 | 8.370 | 8.246 | 8.342 | 41,332 | +0.10(+1.16%) |