Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 8.147 | 8.147 | 8.076 | 8.087 | 470,873 | -0.09(-1.14%) |
Jan 30, 2017 | 8.226 | 8.241 | 8.155 | 8.180 | 212,831 | -0.05(-0.57%) |
Jan 27, 2017 | 8.241 | 8.241 | 8.208 | 8.226 | 205,321 | +0.01(+0.09%) |
Jan 26, 2017 | 8.201 | 8.219 | 8.161 | 8.219 | 291,483 | +0.09(+1.15%) |
Jan 25, 2017 | 8.087 | 8.187 | 7.982 | 8.126 | 331,088 | +0.08(+1.02%) |
Jan 24, 2017 | 8.036 | 8.054 | 7.986 | 8.044 | 320,278 | +0.05(+0.63%) |
Jan 23, 2017 | 8.001 | 8.011 | 7.954 | 7.993 | 215,455 | +0.06(+0.77%) |
Jan 20, 2017 | 7.925 | 7.949 | 7.905 | 7.932 | 255,336 | -0.03(-0.40%) |
Jan 19, 2017 | 7.936 | 7.990 | 7.936 | 7.965 | 136,362 | +0.01(+0.14%) |
Jan 18, 2017 | 7.983 | 7.990 | 7.940 | 7.954 | 302,100 | +0.00(+0.05%) |
Jan 17, 2017 | 7.954 | 7.990 | 7.900 | 7.950 | 315,589 | -0.00(-0.05%) |
Jan 13, 2017 | 7.954 | 7.954 | 7.954 | 0 | -0.06(-0.76%) | |
Jan 12, 2017 | 7.972 | 8.065 | 7.956 | 8.015 | 815,604 | +0.05(+0.68%) |
Jan 11, 2017 | 7.757 | 8.015 | 7.725 | 7.961 | 793,889 | +0.29(+3.73%) |
Jan 10, 2017 | 7.700 | 7.703 | 7.653 | 7.675 | 270,734 | -0.01(-0.19%) |
Jan 09, 2017 | 7.632 | 7.725 | 7.632 | 7.689 | 199,203 | +0.03(+0.33%) |
Jan 06, 2017 | 7.632 | 7.682 | 7.610 | 7.664 | 403,022 | -0.00(-0.05%) |
Jan 05, 2017 | 7.603 | 7.735 | 7.592 | 7.667 | 895,648 | +0.11(+1.42%) |
Jan 04, 2017 | 7.571 | 7.598 | 7.531 | 7.560 | 661,959 | -0.01(-0.09%) |
Jan 03, 2017 | 7.667 | 7.711 | 7.556 | 7.567 | 614,034 | -0.10(-1.26%) |
Dec 30, 2016 | 7.664 | 7.664 | 7.664 | 0 | +0.12(+1.62%) | |
Dec 29, 2016 | 7.449 | 7.570 | 7.449 | 7.542 | 689,242 | +0.11(+1.45%) |
Dec 28, 2016 | 7.305 | 7.460 | 7.305 | 7.434 | 1,031,966 | +0.11(+1.57%) |
Dec 27, 2016 | 7.293 | 7.337 | 7.293 | 7.320 | 577,902 | +0.05(+0.74%) |
Dec 23, 2016 | 7.266 | 7.266 | 7.266 | 0 | -0.02(-0.28%) | |
Dec 22, 2016 | 7.273 | 7.303 | 7.260 | 7.286 | 531,297 | -0.05(-0.68%) |
Dec 21, 2016 | 7.387 | 7.387 | 7.337 | 7.337 | 293,959 | -0.05(-0.68%) |
Dec 20, 2016 | 7.377 | 7.387 | 7.340 | 7.387 | 381,384 | -0.02(-0.32%) |
Dec 19, 2016 | 7.427 | 7.447 | 7.407 | 7.410 | 257,928 | -0.02(-0.27%) |
Dec 16, 2016 | 7.487 | 7.487 | 7.416 | 7.430 | 203,633 | -0.06(-0.80%) |
Dec 15, 2016 | 7.510 | 7.510 | 7.453 | 7.490 | 589,228 | +0.00(+0.00%) |
Dec 14, 2016 | 7.520 | 7.577 | 7.463 | 7.490 | 469,611 | -0.04(-0.49%) |
Dec 13, 2016 | 7.567 | 7.567 | 7.520 | 7.527 | 508,526 | -0.02(-0.22%) |
Dec 12, 2016 | 7.577 | 7.607 | 7.544 | 7.544 | 479,853 | -0.09(-1.14%) |
Dec 09, 2016 | 7.637 | 7.657 | 7.610 | 7.630 | 513,198 | +0.00(+0.00%) |
Dec 08, 2016 | 7.617 | 7.654 | 7.608 | 7.630 | 440,842 | +0.06(+0.75%) |
Dec 07, 2016 | 7.540 | 7.577 | 7.507 | 7.574 | 273,252 | +0.01(+0.13%) |
Dec 06, 2016 | 7.570 | 7.577 | 7.539 | 7.564 | 298,915 | +0.03(+0.40%) |
Dec 05, 2016 | 7.527 | 7.565 | 7.510 | 7.534 | 283,227 | +0.04(+0.53%) |
Dec 02, 2016 | 7.490 | 7.547 | 7.477 | 7.493 | 262,237 | -0.05(-0.62%) |
Dec 01, 2016 | 7.513 | 7.554 | 7.513 | 7.540 | 283,281 | -0.01(-0.09%) |
Nov 30, 2016 | 7.547 | 7.586 | 7.524 | 7.547 | 195,479 | +0.05(+0.67%) |
Nov 29, 2016 | 7.483 | 7.518 | 7.473 | 7.497 | 494,487 | +0.01(+0.13%) |
Nov 28, 2016 | 7.483 | 7.520 | 7.477 | 7.487 | 363,518 | +0.00(+0.04%) |
Nov 25, 2016 | 7.417 | 7.500 | 7.417 | 7.483 | 371,265 | +0.12(+1.59%) |
Nov 23, 2016 | 7.367 | 7.367 | 7.367 | 0 | +0.03(+0.36%) | |
Nov 22, 2016 | 7.286 | 7.367 | 7.283 | 7.340 | 342,023 | +0.04(+0.59%) |
Nov 21, 2016 | 7.300 | 7.316 | 7.230 | 7.296 | 416,538 | -0.06(-0.82%) |
Nov 18, 2016 | 7.387 | 7.404 | 7.357 | 7.357 | 169,638 | -0.04(-0.50%) |
Nov 17, 2016 | 7.390 | 7.437 | 7.363 | 7.393 | 402,194 | +0.00(+0.00%) |
Nov 16, 2016 | 7.530 | 7.544 | 7.363 | 7.393 | 645,191 | -0.22(-2.89%) |
Nov 15, 2016 | 7.547 | 7.617 | 7.517 | 7.614 | 562,435 | +0.07(+0.89%) |
Nov 14, 2016 | 7.594 | 7.600 | 7.517 | 7.547 | 549,394 | -0.05(-0.70%) |
Nov 11, 2016 | 7.941 | 7.941 | 7.581 | 7.600 | 568,924 | -0.39(-4.93%) |
Nov 10, 2016 | 8.048 | 8.048 | 7.904 | 7.994 | 387,316 | -0.06(-0.75%) |
Nov 09, 2016 | 7.981 | 8.071 | 7.934 | 8.054 | 417,730 | -0.00(-0.04%) |
Nov 08, 2016 | 8.098 | 8.168 | 8.048 | 8.058 | 613,221 | -0.06(-0.78%) |
Nov 07, 2016 | 8.061 | 8.131 | 8.054 | 8.121 | 156,040 | +0.14(+1.71%) |
Nov 04, 2016 | 8.028 | 8.028 | 7.964 | 7.984 | 440,240 | -0.06(-0.71%) |
Nov 03, 2016 | 8.014 | 8.064 | 7.998 | 8.041 | 274,231 | +0.03(+0.42%) |
Nov 02, 2016 | 8.115 | 8.123 | 7.971 | 8.008 | 657,409 | -0.17(-2.08%) |