Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 7.801 | 7.924 | 7.801 | 7.870 | 212,401 | +0.08(+1.08%) |
Jan 30, 2017 | 8.008 | 8.008 | 7.778 | 7.786 | 142,287 | -0.24(-2.96%) |
Jan 27, 2017 | 8.084 | 8.161 | 8.000 | 8.023 | 100,392 | -0.08(-1.04%) |
Jan 26, 2017 | 8.222 | 8.298 | 8.092 | 8.107 | 59,425 | -0.13(-1.58%) |
Jan 25, 2017 | 8.253 | 8.291 | 8.130 | 8.237 | 103,164 | +0.07(+0.84%) |
Jan 24, 2017 | 8.046 | 8.191 | 8.023 | 8.168 | 84,280 | +0.12(+1.52%) |
Jan 23, 2017 | 8.054 | 8.084 | 7.998 | 8.046 | 86,152 | +0.02(+0.19%) |
Jan 20, 2017 | 7.970 | 8.092 | 7.962 | 8.031 | 89,359 | +0.08(+1.06%) |
Jan 19, 2017 | 8.207 | 8.207 | 7.947 | 7.947 | 116,794 | -0.24(-2.99%) |
Jan 18, 2017 | 8.268 | 8.268 | 8.161 | 8.191 | 110,169 | -0.06(-0.74%) |
Jan 17, 2017 | 8.245 | 8.321 | 8.184 | 8.253 | 115,373 | +0.04(+0.47%) |
Jan 13, 2017 | 8.214 | 8.214 | 8.214 | 0 | -0.03(-0.37%) | |
Jan 12, 2017 | 8.306 | 8.344 | 8.214 | 8.245 | 121,062 | -0.11(-1.37%) |
Jan 11, 2017 | 8.367 | 8.405 | 8.314 | 8.360 | 107,865 | -0.01(-0.09%) |
Jan 10, 2017 | 8.360 | 8.413 | 8.253 | 8.367 | 155,224 | +0.03(+0.37%) |
Jan 09, 2017 | 8.383 | 8.459 | 8.337 | 8.337 | 112,877 | -0.08(-1.00%) |
Jan 06, 2017 | 8.474 | 8.566 | 8.413 | 8.421 | 72,909 | -0.10(-1.17%) |
Jan 05, 2017 | 8.666 | 8.704 | 8.467 | 8.520 | 214,875 | -0.15(-1.68%) |
Jan 04, 2017 | 8.765 | 8.849 | 8.658 | 8.666 | 181,807 | -0.11(-1.31%) |
Jan 03, 2017 | 8.696 | 8.834 | 8.604 | 8.780 | 283,324 | +0.17(+1.95%) |
Dec 30, 2016 | 8.612 | 8.612 | 8.612 | 0 | -0.13(-1.49%) | |
Dec 29, 2016 | 8.589 | 8.765 | 8.558 | 8.742 | 206,413 | +0.15(+1.69%) |
Dec 28, 2016 | 8.375 | 8.612 | 8.298 | 8.597 | 211,660 | +0.20(+2.37%) |
Dec 27, 2016 | 8.589 | 8.620 | 8.398 | 8.398 | 79,960 | -0.12(-1.44%) |
Dec 23, 2016 | 8.520 | 8.520 | 8.520 | 0 | +0.11(+1.36%) | |
Dec 22, 2016 | 8.436 | 8.444 | 8.306 | 8.405 | 96,701 | -0.02(-0.27%) |
Dec 21, 2016 | 8.566 | 8.688 | 8.421 | 8.428 | 123,750 | -0.17(-1.96%) |
Dec 20, 2016 | 8.474 | 8.676 | 8.474 | 8.597 | 217,690 | +0.10(+1.17%) |
Dec 19, 2016 | 8.467 | 8.528 | 8.421 | 8.497 | 257,117 | +0.01(+0.09%) |
Dec 16, 2016 | 8.405 | 8.528 | 8.405 | 8.490 | 424,519 | +0.13(+1.56%) |
Dec 15, 2016 | 8.329 | 8.474 | 8.291 | 8.360 | 433,686 | +0.06(+0.74%) |
Dec 14, 2016 | 8.451 | 8.520 | 8.291 | 8.298 | 386,695 | -0.16(-1.90%) |
Dec 13, 2016 | 8.482 | 8.539 | 8.405 | 8.459 | 265,214 | +0.04(+0.45%) |
Dec 12, 2016 | 8.451 | 8.566 | 8.398 | 8.421 | 328,847 | -0.08(-0.90%) |
Dec 09, 2016 | 8.696 | 8.727 | 8.490 | 8.497 | 195,975 | -0.15(-1.68%) |
Dec 08, 2016 | 8.528 | 8.688 | 8.497 | 8.643 | 376,987 | +0.10(+1.16%) |
Dec 07, 2016 | 8.413 | 8.589 | 8.413 | 8.543 | 208,170 | +0.16(+1.92%) |
Dec 06, 2016 | 8.306 | 8.390 | 8.184 | 8.383 | 192,164 | +0.06(+0.74%) |
Dec 05, 2016 | 8.298 | 8.371 | 8.214 | 8.321 | 168,713 | +0.07(+0.83%) |
Dec 02, 2016 | 8.191 | 8.402 | 8.191 | 8.253 | 100,838 | -0.05(-0.64%) |
Dec 01, 2016 | 8.360 | 8.390 | 8.184 | 8.306 | 91,714 | -0.06(-0.73%) |
Nov 30, 2016 | 8.405 | 8.405 | 8.284 | 8.367 | 117,292 | -0.04(-0.45%) |
Nov 29, 2016 | 8.436 | 8.543 | 8.352 | 8.405 | 177,544 | +0.00(+0.00%) |
Nov 28, 2016 | 8.520 | 8.574 | 8.398 | 8.405 | 118,508 | -0.15(-1.79%) |
Nov 25, 2016 | 8.337 | 8.566 | 8.337 | 8.558 | 58,430 | +0.19(+2.29%) |
Nov 23, 2016 | 8.367 | 8.367 | 8.367 | 0 | -0.09(-1.08%) | |
Nov 22, 2016 | 8.383 | 8.490 | 8.283 | 8.459 | 218,083 | +0.13(+1.56%) |
Nov 21, 2016 | 8.214 | 8.367 | 8.176 | 8.329 | 124,384 | +0.12(+1.49%) |
Nov 18, 2016 | 8.314 | 8.314 | 8.176 | 8.207 | 184,567 | -0.08(-1.01%) |
Nov 17, 2016 | 8.306 | 8.413 | 8.222 | 8.291 | 150,676 | +0.00(+0.00%) |
Nov 16, 2016 | 8.398 | 8.398 | 8.191 | 8.291 | 203,041 | -0.03(-0.41%) |
Nov 15, 2016 | 8.491 | 8.491 | 8.242 | 8.325 | 224,178 | -0.17(-2.04%) |
Nov 14, 2016 | 8.469 | 8.635 | 8.378 | 8.499 | 292,476 | +0.10(+1.17%) |
Nov 11, 2016 | 8.287 | 8.454 | 8.182 | 8.401 | 289,583 | +0.15(+1.83%) |
Nov 10, 2016 | 8.416 | 8.484 | 8.144 | 8.250 | 272,768 | -0.10(-1.18%) |
Nov 09, 2016 | 8.197 | 8.408 | 8.106 | 8.348 | 242,027 | +0.08(+0.91%) |
Nov 08, 2016 | 8.144 | 8.295 | 8.106 | 8.272 | 108,041 | +0.15(+1.86%) |
Nov 07, 2016 | 8.121 | 8.188 | 8.031 | 8.121 | 75,045 | +0.08(+0.94%) |
Nov 04, 2016 | 7.759 | 8.114 | 7.759 | 8.046 | 114,839 | +0.29(+3.70%) |
Nov 03, 2016 | 7.600 | 7.834 | 7.596 | 7.759 | 112,760 | +0.16(+2.09%) |
Nov 02, 2016 | 7.668 | 7.706 | 7.592 | 7.600 | 81,875 | -0.05(-0.69%) |