Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 8.203 | 8.245 | 8.146 | 8.190 | 89,727 | +0.00(+0.05%) |
Jan 30, 2017 | 8.228 | 8.232 | 8.127 | 8.186 | 72,262 | -0.03(-0.41%) |
Jan 27, 2017 | 8.152 | 8.266 | 8.151 | 8.219 | 133,097 | +0.08(+0.98%) |
Jan 26, 2017 | 8.140 | 8.270 | 8.072 | 8.140 | 125,972 | -0.05(-0.62%) |
Jan 25, 2017 | 8.106 | 8.190 | 8.035 | 8.190 | 128,587 | +0.11(+1.35%) |
Jan 24, 2017 | 8.098 | 8.098 | 8.022 | 8.081 | 73,902 | +0.01(+0.09%) |
Jan 23, 2017 | 8.018 | 8.081 | 7.954 | 8.073 | 62,812 | +0.08(+0.96%) |
Jan 20, 2017 | 8.026 | 8.047 | 7.972 | 7.997 | 69,518 | +0.02(+0.26%) |
Jan 19, 2017 | 7.976 | 8.026 | 7.946 | 7.976 | 132,285 | -0.01(-0.16%) |
Jan 18, 2017 | 8.056 | 8.056 | 7.946 | 7.988 | 103,505 | -0.04(-0.47%) |
Jan 17, 2017 | 8.068 | 8.156 | 7.986 | 8.026 | 107,317 | -0.01(-0.16%) |
Jan 13, 2017 | 8.039 | 8.039 | 8.039 | 0 | -0.00(-0.05%) | |
Jan 12, 2017 | 8.047 | 8.056 | 7.942 | 8.043 | 90,952 | +0.00(+0.05%) |
Jan 11, 2017 | 8.014 | 8.039 | 8.001 | 8.039 | 80,510 | +0.03(+0.40%) |
Jan 10, 2017 | 8.036 | 8.036 | 7.976 | 8.006 | 160,245 | +0.03(+0.37%) |
Jan 09, 2017 | 7.998 | 8.094 | 7.936 | 7.977 | 178,338 | +0.01(+0.16%) |
Jan 06, 2017 | 7.915 | 7.982 | 7.861 | 7.965 | 156,697 | +0.00(+0.05%) |
Jan 05, 2017 | 7.977 | 7.981 | 7.931 | 7.961 | 91,668 | +0.02(+0.26%) |
Jan 04, 2017 | 7.873 | 7.940 | 7.844 | 7.940 | 153,247 | +0.09(+1.17%) |
Jan 03, 2017 | 7.869 | 7.899 | 7.786 | 7.848 | 137,512 | +0.03(+0.32%) |
Dec 30, 2016 | 7.823 | 7.823 | 7.823 | 0 | +0.02(+0.27%) | |
Dec 29, 2016 | 7.773 | 7.844 | 7.761 | 7.802 | 111,439 | +0.00(+0.05%) |
Dec 28, 2016 | 7.915 | 7.915 | 7.790 | 7.798 | 127,357 | -0.09(-1.11%) |
Dec 27, 2016 | 7.861 | 7.952 | 7.806 | 7.886 | 66,563 | +0.03(+0.37%) |
Dec 23, 2016 | 7.856 | 7.856 | 7.856 | 0 | +0.00(+0.00%) | |
Dec 22, 2016 | 7.894 | 7.931 | 7.802 | 7.856 | 145,556 | -0.02(-0.32%) |
Dec 21, 2016 | 7.852 | 7.890 | 7.815 | 7.881 | 75,017 | +0.05(+0.64%) |
Dec 20, 2016 | 7.861 | 7.861 | 7.802 | 7.831 | 96,224 | -0.01(-0.11%) |
Dec 19, 2016 | 7.819 | 7.871 | 7.773 | 7.840 | 80,587 | -0.01(-0.16%) |
Dec 16, 2016 | 7.919 | 7.919 | 7.794 | 7.852 | 151,437 | -0.05(-0.69%) |
Dec 15, 2016 | 7.856 | 7.906 | 7.784 | 7.906 | 163,322 | +0.10(+1.23%) |
Dec 14, 2016 | 7.831 | 7.911 | 7.740 | 7.811 | 167,351 | -0.00(-0.05%) |
Dec 13, 2016 | 7.731 | 7.823 | 7.686 | 7.815 | 162,223 | +0.12(+1.63%) |
Dec 12, 2016 | 7.673 | 7.723 | 7.669 | 7.690 | 161,056 | -0.05(-0.70%) |
Dec 09, 2016 | 7.790 | 7.790 | 7.652 | 7.744 | 77,478 | +0.02(+0.22%) |
Dec 08, 2016 | 7.761 | 7.831 | 7.706 | 7.727 | 201,672 | -0.01(-0.12%) |
Dec 07, 2016 | 7.671 | 7.749 | 7.617 | 7.737 | 129,691 | +0.09(+1.24%) |
Dec 06, 2016 | 7.597 | 7.658 | 7.514 | 7.642 | 151,595 | +0.09(+1.15%) |
Dec 05, 2016 | 7.547 | 7.597 | 7.493 | 7.555 | 106,494 | +0.09(+1.22%) |
Dec 02, 2016 | 7.469 | 7.493 | 7.402 | 7.464 | 118,867 | +0.02(+0.28%) |
Dec 01, 2016 | 7.485 | 7.559 | 7.436 | 7.444 | 105,480 | -0.09(-1.21%) |
Nov 30, 2016 | 7.605 | 7.605 | 7.436 | 7.535 | 145,251 | -0.09(-1.14%) |
Nov 29, 2016 | 7.613 | 7.658 | 7.584 | 7.621 | 213,089 | +0.05(+0.60%) |
Nov 28, 2016 | 7.638 | 7.658 | 7.531 | 7.576 | 98,453 | -0.06(-0.81%) |
Nov 25, 2016 | 7.691 | 7.767 | 7.638 | 7.638 | 39,783 | -0.04(-0.52%) |
Nov 23, 2016 | 7.678 | 7.678 | 7.678 | 0 | +0.00(+0.03%) | |
Nov 22, 2016 | 7.679 | 7.712 | 7.630 | 7.675 | 128,132 | +0.05(+0.66%) |
Nov 21, 2016 | 7.551 | 7.687 | 7.542 | 7.625 | 240,115 | +0.07(+0.97%) |
Nov 18, 2016 | 7.518 | 7.625 | 7.452 | 7.552 | 216,170 | +0.05(+0.72%) |
Nov 17, 2016 | 7.436 | 7.539 | 7.436 | 7.498 | 181,642 | +0.07(+1.01%) |
Nov 16, 2016 | 7.229 | 7.456 | 7.229 | 7.423 | 237,572 | +0.17(+2.28%) |
Nov 15, 2016 | 7.163 | 7.300 | 7.126 | 7.258 | 107,822 | +0.07(+0.98%) |
Nov 14, 2016 | 7.299 | 7.299 | 7.138 | 7.188 | 74,989 | -0.07(-0.91%) |
Nov 11, 2016 | 7.196 | 7.287 | 7.167 | 7.254 | 57,792 | +0.06(+0.86%) |
Nov 10, 2016 | 7.213 | 7.251 | 7.126 | 7.192 | 94,527 | +0.00(+0.06%) |
Nov 09, 2016 | 7.060 | 7.188 | 7.054 | 7.188 | 46,699 | +0.06(+0.81%) |
Nov 08, 2016 | 7.109 | 7.200 | 7.060 | 7.130 | 98,039 | +0.01(+0.16%) |
Nov 07, 2016 | 7.111 | 7.147 | 7.049 | 7.119 | 105,851 | +0.10(+1.40%) |
Nov 04, 2016 | 7.078 | 7.115 | 6.898 | 7.021 | 83,559 | -0.04(-0.64%) |
Nov 03, 2016 | 7.160 | 7.160 | 7.066 | 7.066 | 69,228 | -0.11(-1.59%) |
Nov 02, 2016 | 7.221 | 7.254 | 7.107 | 7.180 | 282,074 | -0.04(-0.57%) |