Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 8.590 | 8.590 | 8.550 | 8.550 | 1,100 | -0.02(-0.23%) |
Jan 30, 2017 | 8.570 | 8.580 | 8.570 | 8.570 | 5,100 | +0.01(+0.12%) |
Jan 27, 2017 | 8.510 | 8.560 | 8.510 | 8.560 | 7,125 | +0.00(+0.00%) |
Jan 26, 2017 | 8.600 | 8.630 | 8.560 | 8.560 | 7,001 | +0.00(+0.00%) |
Jan 25, 2017 | 8.510 | 8.560 | 8.510 | 8.560 | 2,780 | +0.05(+0.59%) |
Jan 24, 2017 | 8.490 | 8.560 | 8.490 | 8.510 | 7,975 | +0.01(+0.12%) |
Jan 23, 2017 | 8.480 | 8.520 | 8.480 | 8.500 | 5,120 | +0.00(+0.00%) |
Jan 20, 2017 | 8.500 | 8.500 | 8.500 | 8.500 | 1,000 | +0.04(+0.47%) |
Jan 19, 2017 | 8.460 | 8.460 | 8.460 | 8.460 | 700 | +0.00(+0.00%) |
Jan 18, 2017 | 8.460 | 8.460 | 8.460 | 8.460 | 6,600 | -0.01(-0.12%) |
Jan 17, 2017 | 8.460 | 8.470 | 8.460 | 8.470 | 3,712 | +0.02(+0.24%) |
Jan 16, 2017 | 8.450 | 8.450 | 8.450 | 8.450 | 13,130 | +0.00(+0.00%) |
Jan 13, 2017 | 8.450 | 8.500 | 8.450 | 8.450 | 8,065 | +0.00(+0.00%) |
Jan 12, 2017 | 8.490 | 8.500 | 8.450 | 8.450 | 5,685 | +0.05(+0.60%) |
Jan 09, 2017 | 8.400 | 8.400 | 8.400 | 0 | +0.02(+0.24%) | |
Jan 06, 2017 | 8.410 | 8.410 | 8.380 | 8.380 | 8,336 | -0.05(-0.59%) |
Jan 05, 2017 | 8.410 | 8.480 | 8.410 | 8.430 | 9,690 | -0.01(-0.12%) |
Jan 04, 2017 | 8.390 | 8.450 | 8.390 | 8.440 | 11,031 | +0.01(+0.12%) |
Jan 03, 2017 | 8.400 | 8.430 | 8.390 | 8.430 | 10,800 | +0.03(+0.36%) |
Dec 30, 2016 | 8.400 | 8.400 | 8.400 | 0 | +0.00(+0.00%) | |
Dec 29, 2016 | 8.330 | 8.400 | 8.330 | 8.400 | 4,900 | +0.05(+0.60%) |
Dec 28, 2016 | 8.320 | 8.350 | 8.300 | 8.350 | 41,950 | +0.05(+0.60%) |
Dec 23, 2016 | 8.300 | 8.300 | 8.300 | 0 | -0.01(-0.12%) | |
Dec 22, 2016 | 8.300 | 8.310 | 8.290 | 8.310 | 17,060 | +0.01(+0.12%) |
Dec 21, 2016 | 8.320 | 8.320 | 8.300 | 8.300 | 7,320 | +0.02(+0.24%) |
Dec 20, 2016 | 8.280 | 8.300 | 8.280 | 8.280 | 19,700 | +0.00(+0.00%) |
Dec 19, 2016 | 8.280 | 8.280 | 8.280 | 8.280 | 2,725 | +0.02(+0.24%) |
Dec 16, 2016 | 8.330 | 8.330 | 8.260 | 8.260 | 2,050 | +0.00(+0.00%) |
Dec 15, 2016 | 8.260 | 8.280 | 8.250 | 8.260 | 5,970 | +0.00(+0.00%) |
Dec 14, 2016 | 8.260 | 8.260 | 8.250 | 8.260 | 2,150 | -0.04(-0.48%) |
Dec 13, 2016 | 8.300 | 8.300 | 8.300 | 8.300 | 850 | +0.00(+0.00%) |
Dec 12, 2016 | 8.350 | 8.360 | 8.270 | 8.300 | 7,700 | +0.05(+0.61%) |
Dec 09, 2016 | 8.290 | 8.300 | 8.240 | 8.250 | 9,100 | +0.05(+0.61%) |
Dec 08, 2016 | 8.200 | 8.210 | 8.200 | 8.200 | 15,700 | +0.00(+0.00%) |
Dec 07, 2016 | 8.180 | 8.220 | 8.180 | 8.200 | 17,600 | -0.07(-0.85%) |
Dec 06, 2016 | 8.140 | 8.280 | 8.140 | 8.270 | 13,688 | +0.09(+1.10%) |
Dec 02, 2016 | 8.180 | 8.180 | 8.180 | 0 | +0.04(+0.49%) | |
Dec 01, 2016 | 8.150 | 8.150 | 8.140 | 8.140 | 9,781 | +0.00(+0.00%) |
Nov 30, 2016 | 8.140 | 8.150 | 8.130 | 8.140 | 21,200 | +0.04(+0.49%) |
Nov 29, 2016 | 8.140 | 8.150 | 8.090 | 8.100 | 18,800 | -0.02(-0.25%) |
Nov 28, 2016 | 8.130 | 8.140 | 8.060 | 8.120 | 36,720 | -0.05(-0.61%) |
Nov 25, 2016 | 8.150 | 8.170 | 8.150 | 8.170 | 3,400 | +0.03(+0.37%) |
Nov 24, 2016 | 8.110 | 8.150 | 8.110 | 8.140 | 12,305 | +0.00(+0.00%) |
Nov 23, 2016 | 8.140 | 8.160 | 8.130 | 8.140 | 11,381 | -0.01(-0.12%) |
Nov 22, 2016 | 8.140 | 8.150 | 8.120 | 8.150 | 4,635 | +0.00(+0.00%) |
Nov 21, 2016 | 8.150 | 8.250 | 8.140 | 8.150 | 15,895 | +0.02(+0.25%) |
Nov 17, 2016 | 8.130 | 8.130 | 8.130 | 0 | -0.04(-0.49%) | |
Nov 16, 2016 | 8.170 | 8.180 | 8.170 | 8.170 | 5,110 | -0.13(-1.57%) |
Nov 15, 2016 | 8.120 | 8.300 | 8.120 | 8.300 | 60,830 | +0.19(+2.34%) |
Nov 14, 2016 | 8.110 | 8.120 | 8.100 | 8.110 | 33,270 | +0.01(+0.12%) |
Nov 11, 2016 | 8.070 | 8.100 | 8.070 | 8.100 | 8,200 | +0.02(+0.25%) |
Nov 10, 2016 | 8.070 | 8.080 | 8.070 | 8.080 | 6,114 | -0.02(-0.25%) |
Nov 09, 2016 | 8.070 | 8.100 | 8.070 | 8.100 | 8,280 | +0.04(+0.50%) |
Nov 08, 2016 | 8.080 | 8.110 | 8.060 | 8.060 | 31,219 | -0.06(-0.74%) |
Nov 07, 2016 | 8.090 | 8.120 | 8.090 | 8.120 | 11,585 | +0.05(+0.62%) |
Nov 04, 2016 | 8.110 | 8.110 | 8.070 | 8.070 | 13,463 | -0.05(-0.62%) |
Nov 03, 2016 | 8.080 | 8.150 | 8.060 | 8.120 | 38,756 | +0.04(+0.50%) |
Nov 02, 2016 | 8.130 | 8.130 | 8.080 | 8.080 | 16,892 | -0.05(-0.62%) |