Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 8.198 | 8.309 | 8.111 | 8.293 | 44,273 | +0.09(+1.06%) |
Jan 30, 2017 | 8.364 | 8.372 | 8.159 | 8.206 | 50,384 | -0.28(-3.26%) |
Jan 27, 2017 | 8.696 | 8.704 | 8.340 | 8.483 | 44,730 | -0.21(-2.45%) |
Jan 26, 2017 | 8.325 | 8.744 | 8.248 | 8.696 | 182,087 | +0.48(+5.87%) |
Jan 25, 2017 | 8.127 | 8.238 | 8.119 | 8.214 | 50,476 | +0.09(+1.17%) |
Jan 24, 2017 | 7.890 | 8.135 | 7.861 | 8.119 | 98,807 | +0.27(+3.42%) |
Jan 23, 2017 | 7.850 | 7.969 | 7.708 | 7.850 | 67,236 | +0.02(+0.20%) |
Jan 20, 2017 | 7.811 | 7.945 | 7.661 | 7.835 | 85,368 | -0.01(-0.10%) |
Jan 19, 2017 | 8.001 | 8.001 | 7.827 | 7.842 | 37,246 | -0.09(-1.20%) |
Jan 18, 2017 | 7.898 | 7.993 | 7.843 | 7.937 | 28,246 | +0.05(+0.60%) |
Jan 17, 2017 | 8.064 | 8.147 | 7.716 | 7.890 | 62,055 | -0.26(-3.20%) |
Jan 13, 2017 | 8.151 | 8.151 | 8.151 | 0 | +0.06(+0.78%) | |
Jan 12, 2017 | 8.182 | 8.182 | 7.977 | 8.087 | 43,769 | -0.12(-1.45%) |
Jan 11, 2017 | 8.127 | 8.246 | 8.115 | 8.206 | 34,782 | +0.05(+0.58%) |
Jan 10, 2017 | 8.127 | 8.261 | 8.111 | 8.159 | 29,423 | -0.02(-0.19%) |
Jan 09, 2017 | 8.214 | 8.225 | 8.103 | 8.174 | 42,427 | -0.03(-0.39%) |
Jan 06, 2017 | 8.301 | 8.301 | 8.198 | 8.206 | 34,255 | -0.06(-0.67%) |
Jan 05, 2017 | 8.420 | 8.451 | 8.261 | 8.261 | 45,074 | -0.15(-1.79%) |
Jan 04, 2017 | 8.182 | 8.435 | 8.103 | 8.412 | 62,829 | +0.21(+2.50%) |
Jan 03, 2017 | 8.182 | 8.475 | 8.143 | 8.206 | 42,158 | +0.04(+0.48%) |
Dec 30, 2016 | 8.167 | 8.167 | 8.167 | 0 | -0.08(-0.96%) | |
Dec 29, 2016 | 8.222 | 8.309 | 8.202 | 8.246 | 13,253 | +0.04(+0.48%) |
Dec 28, 2016 | 8.372 | 8.522 | 8.190 | 8.206 | 31,292 | -0.13(-1.52%) |
Dec 27, 2016 | 8.396 | 8.483 | 8.269 | 8.333 | 45,848 | -0.12(-1.40%) |
Dec 23, 2016 | 8.451 | 8.451 | 8.451 | 0 | +0.04(+0.47%) | |
Dec 22, 2016 | 8.140 | 8.498 | 8.140 | 8.412 | 45,005 | +0.00(+0.00%) |
Dec 21, 2016 | 8.617 | 8.617 | 8.396 | 8.412 | 51,339 | -0.21(-2.39%) |
Dec 20, 2016 | 8.625 | 8.680 | 8.546 | 8.617 | 69,996 | +0.02(+0.28%) |
Dec 19, 2016 | 8.443 | 8.696 | 8.443 | 8.593 | 67,730 | +0.09(+1.12%) |
Dec 16, 2016 | 8.483 | 8.609 | 8.428 | 8.499 | 303,587 | +0.07(+0.84%) |
Dec 15, 2016 | 8.483 | 8.641 | 8.396 | 8.427 | 91,973 | -0.08(-0.93%) |
Dec 14, 2016 | 8.617 | 8.696 | 8.483 | 8.506 | 57,623 | -0.16(-1.82%) |
Dec 13, 2016 | 8.704 | 8.724 | 8.610 | 8.665 | 57,787 | +0.05(+0.55%) |
Dec 12, 2016 | 8.688 | 8.775 | 8.578 | 8.617 | 143,927 | -0.07(-0.82%) |
Dec 09, 2016 | 8.617 | 8.720 | 8.479 | 8.688 | 120,124 | +0.11(+1.29%) |
Dec 08, 2016 | 8.246 | 8.586 | 8.223 | 8.578 | 98,314 | +0.33(+4.03%) |
Dec 07, 2016 | 8.206 | 8.278 | 8.127 | 8.246 | 87,653 | -0.01(-0.10%) |
Dec 06, 2016 | 8.356 | 8.459 | 8.151 | 8.254 | 62,322 | -0.04(-0.48%) |
Dec 05, 2016 | 8.238 | 8.348 | 8.143 | 8.293 | 77,682 | +0.15(+1.84%) |
Dec 02, 2016 | 8.064 | 8.261 | 8.064 | 8.143 | 117,930 | +0.08(+0.98%) |
Dec 01, 2016 | 8.775 | 8.910 | 8.064 | 8.064 | 136,160 | -0.65(-7.44%) |
Nov 30, 2016 | 8.910 | 9.012 | 8.657 | 8.712 | 62,117 | -0.23(-2.56%) |
Nov 29, 2016 | 9.028 | 9.052 | 8.886 | 8.941 | 65,990 | -0.04(-0.44%) |
Nov 28, 2016 | 8.886 | 9.084 | 8.854 | 8.981 | 59,180 | +0.13(+1.43%) |
Nov 25, 2016 | 8.965 | 8.965 | 8.704 | 8.854 | 44,121 | -0.04(-0.44%) |
Nov 23, 2016 | 8.894 | 8.894 | 8.894 | 0 | -0.20(-2.17%) | |
Nov 22, 2016 | 8.807 | 9.123 | 8.765 | 9.091 | 107,602 | +0.28(+3.23%) |
Nov 21, 2016 | 8.499 | 8.815 | 8.446 | 8.807 | 63,237 | +0.25(+2.96%) |
Nov 18, 2016 | 8.293 | 8.562 | 8.238 | 8.554 | 86,102 | +0.24(+2.85%) |
Nov 17, 2016 | 8.340 | 8.546 | 8.230 | 8.317 | 90,496 | +0.02(+0.19%) |
Nov 16, 2016 | 8.301 | 8.435 | 8.246 | 8.301 | 74,125 | -0.04(-0.47%) |
Nov 15, 2016 | 8.459 | 8.564 | 8.309 | 8.340 | 44,840 | -0.09(-1.03%) |
Nov 14, 2016 | 8.688 | 8.688 | 8.283 | 8.427 | 80,490 | -0.14(-1.66%) |
Nov 11, 2016 | 8.246 | 8.649 | 8.246 | 8.570 | 153,258 | +0.37(+4.53%) |
Nov 10, 2016 | 8.348 | 8.483 | 8.103 | 8.198 | 123,252 | -0.04(-0.48%) |
Nov 09, 2016 | 7.716 | 8.301 | 7.692 | 8.238 | 114,835 | +0.18(+2.26%) |
Nov 08, 2016 | 8.080 | 8.182 | 7.985 | 8.056 | 57,210 | -0.09(-1.16%) |
Nov 07, 2016 | 8.174 | 8.174 | 7.986 | 8.151 | 43,802 | +0.15(+1.86%) |
Nov 04, 2016 | 7.924 | 8.080 | 7.900 | 8.002 | 35,676 | +0.10(+1.29%) |
Nov 03, 2016 | 7.971 | 8.104 | 7.885 | 7.900 | 47,164 | -0.02(-0.30%) |
Nov 02, 2016 | 8.010 | 8.049 | 7.830 | 7.924 | 39,886 | -0.05(-0.69%) |