Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 8.671 | 8.680 | 8.532 | 8.585 | 1,171,002 | -0.04(-0.43%) |
Jan 30, 2017 | 8.737 | 8.739 | 8.598 | 8.622 | 1,187,003 | -0.11(-1.22%) |
Jan 27, 2017 | 8.762 | 8.766 | 8.673 | 8.729 | 1,005,774 | +0.01(+0.14%) |
Jan 26, 2017 | 8.749 | 8.755 | 8.696 | 8.717 | 831,751 | -0.10(-1.12%) |
Jan 25, 2017 | 8.680 | 8.835 | 8.680 | 8.815 | 1,170,993 | +0.16(+1.85%) |
Jan 24, 2017 | 8.610 | 8.684 | 8.589 | 8.655 | 783,878 | -0.06(-0.66%) |
Jan 23, 2017 | 8.659 | 8.717 | 8.600 | 8.712 | 491,337 | +0.06(+0.71%) |
Jan 20, 2017 | 8.667 | 8.671 | 8.598 | 8.651 | 778,205 | +0.15(+1.78%) |
Jan 19, 2017 | 8.475 | 8.540 | 8.417 | 8.499 | 935,542 | +0.15(+1.77%) |
Jan 18, 2017 | 8.421 | 8.446 | 8.335 | 8.352 | 1,117,797 | -0.14(-1.69%) |
Jan 17, 2017 | 8.442 | 8.553 | 8.393 | 8.495 | 1,166,659 | -0.06(-0.67%) |
Jan 13, 2017 | 8.553 | 8.553 | 8.553 | 0 | -0.15(-1.70%) | |
Jan 12, 2017 | 8.708 | 8.778 | 8.610 | 8.700 | 1,844,317 | -0.07(-0.79%) |
Jan 11, 2017 | 8.548 | 8.774 | 8.507 | 8.770 | 1,402,372 | +0.05(+0.61%) |
Jan 10, 2017 | 8.749 | 8.766 | 8.678 | 8.717 | 3,381,517 | +0.05(+0.57%) |
Jan 09, 2017 | 8.688 | 8.753 | 8.657 | 8.667 | 960,672 | +0.02(+0.24%) |
Jan 06, 2017 | 8.692 | 8.700 | 8.602 | 8.647 | 999,382 | -0.11(-1.31%) |
Jan 05, 2017 | 8.708 | 8.799 | 8.690 | 8.762 | 972,504 | +0.12(+1.38%) |
Jan 04, 2017 | 8.630 | 8.692 | 8.610 | 8.643 | 925,001 | -0.02(-0.19%) |
Jan 03, 2017 | 8.606 | 8.696 | 8.585 | 8.659 | 1,032,360 | +0.16(+1.83%) |
Dec 30, 2016 | 8.503 | 8.503 | 8.503 | 0 | -0.04(-0.48%) | |
Dec 29, 2016 | 8.389 | 8.594 | 8.389 | 8.544 | 1,006,382 | +0.18(+2.11%) |
Dec 28, 2016 | 8.216 | 8.384 | 8.204 | 8.368 | 1,575,215 | +0.09(+1.09%) |
Dec 27, 2016 | 8.220 | 8.302 | 8.204 | 8.278 | 793,185 | +0.04(+0.45%) |
Dec 23, 2016 | 8.241 | 8.241 | 8.241 | 0 | +0.05(+0.55%) | |
Dec 22, 2016 | 8.159 | 8.208 | 8.073 | 8.196 | 1,264,403 | +0.16(+1.94%) |
Dec 21, 2016 | 8.126 | 8.134 | 7.987 | 8.040 | 2,097,845 | +0.00(+0.05%) |
Dec 20, 2016 | 7.942 | 8.044 | 7.925 | 8.036 | 1,426,992 | +0.05(+0.62%) |
Dec 19, 2016 | 7.995 | 8.040 | 7.950 | 7.987 | 1,508,449 | -0.03(-0.36%) |
Dec 16, 2016 | 7.962 | 8.102 | 7.933 | 8.015 | 1,848,712 | +0.08(+1.03%) |
Dec 15, 2016 | 7.802 | 7.958 | 7.786 | 7.933 | 1,961,364 | -0.05(-0.62%) |
Dec 14, 2016 | 8.134 | 8.192 | 7.958 | 7.983 | 2,994,061 | -0.23(-2.84%) |
Dec 13, 2016 | 8.061 | 8.223 | 8.061 | 8.216 | 2,324,276 | +0.23(+2.87%) |
Dec 12, 2016 | 7.999 | 8.048 | 7.909 | 7.987 | 2,803,360 | +0.01(+0.10%) |
Dec 09, 2016 | 7.856 | 8.024 | 7.843 | 7.979 | 3,341,966 | -0.04(-0.46%) |
Dec 08, 2016 | 8.056 | 8.102 | 7.933 | 8.015 | 1,399,909 | -0.15(-1.86%) |
Dec 07, 2016 | 8.143 | 8.225 | 8.063 | 8.167 | 1,248,964 | +0.05(+0.56%) |
Dec 06, 2016 | 8.007 | 8.167 | 7.987 | 8.122 | 965,028 | +0.04(+0.51%) |
Dec 05, 2016 | 8.020 | 8.122 | 8.011 | 8.081 | 947,852 | +0.06(+0.77%) |
Dec 02, 2016 | 8.032 | 8.134 | 8.011 | 8.020 | 1,399,336 | +0.03(+0.36%) |
Dec 01, 2016 | 8.179 | 8.225 | 7.917 | 7.991 | 2,350,513 | -0.33(-3.94%) |
Nov 30, 2016 | 8.290 | 8.399 | 8.274 | 8.319 | 2,223,614 | -0.02(-0.29%) |
Nov 29, 2016 | 8.384 | 8.425 | 8.298 | 8.343 | 2,847,950 | -0.16(-1.88%) |
Nov 28, 2016 | 8.495 | 8.577 | 8.397 | 8.503 | 1,389,862 | +0.05(+0.58%) |
Nov 25, 2016 | 8.446 | 8.475 | 8.417 | 8.454 | 846,344 | +0.04(+0.44%) |
Nov 23, 2016 | 8.417 | 8.417 | 8.417 | 0 | -0.14(-1.63%) | |
Nov 22, 2016 | 8.606 | 8.667 | 8.499 | 8.557 | 1,339,021 | +0.08(+0.92%) |
Nov 21, 2016 | 8.532 | 8.617 | 8.430 | 8.479 | 1,695,501 | +0.14(+1.67%) |
Nov 18, 2016 | 8.220 | 8.430 | 8.190 | 8.339 | 2,051,720 | +0.24(+2.99%) |
Nov 17, 2016 | 8.069 | 8.130 | 7.946 | 8.097 | 2,146,189 | -0.07(-0.80%) |
Nov 16, 2016 | 8.003 | 8.184 | 7.946 | 8.163 | 2,752,011 | +0.16(+1.95%) |
Nov 15, 2016 | 7.888 | 8.114 | 7.888 | 8.007 | 1,638,474 | +0.16(+2.04%) |
Nov 14, 2016 | 7.794 | 7.856 | 7.655 | 7.847 | 2,419,777 | -0.07(-0.83%) |
Nov 11, 2016 | 7.774 | 7.958 | 7.536 | 7.913 | 3,235,755 | -0.05(-0.67%) |
Nov 10, 2016 | 8.241 | 8.286 | 7.954 | 7.966 | 3,269,185 | -0.69(-7.96%) |
Nov 09, 2016 | 8.696 | 8.753 | 8.581 | 8.655 | 2,099,667 | -0.36(-3.96%) |
Nov 08, 2016 | 8.930 | 9.086 | 8.893 | 9.012 | 1,117,053 | +0.06(+0.69%) |
Nov 07, 2016 | 8.967 | 9.008 | 8.901 | 8.950 | 1,013,616 | +0.16(+1.82%) |
Nov 04, 2016 | 8.807 | 8.909 | 8.772 | 8.790 | 1,432,687 | -0.05(-0.51%) |
Nov 03, 2016 | 8.848 | 8.893 | 8.782 | 8.835 | 1,369,157 | +0.05(+0.61%) |
Nov 02, 2016 | 8.876 | 8.885 | 8.725 | 8.782 | 1,203,661 | -0.13(-1.47%) |