Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 8.898 | 8.935 | 8.843 | 8.886 | 142,590 | +0.01(+0.14%) |
Jan 30, 2017 | 8.997 | 9.007 | 8.837 | 8.874 | 127,956 | -0.18(-2.04%) |
Jan 27, 2017 | 9.126 | 9.126 | 9.036 | 9.058 | 105,392 | -0.05(-0.54%) |
Jan 26, 2017 | 9.120 | 9.152 | 9.102 | 9.108 | 148,805 | -0.01(-0.07%) |
Jan 25, 2017 | 9.102 | 9.138 | 9.089 | 9.114 | 138,808 | +0.05(+0.54%) |
Jan 24, 2017 | 8.948 | 9.102 | 8.948 | 9.065 | 120,235 | +0.14(+1.59%) |
Jan 23, 2017 | 8.966 | 8.972 | 8.898 | 8.923 | 65,774 | -0.05(-0.55%) |
Jan 20, 2017 | 8.997 | 9.015 | 8.966 | 8.972 | 83,042 | +0.00(+0.00%) |
Jan 19, 2017 | 8.985 | 8.985 | 8.917 | 8.972 | 95,094 | -0.02(-0.21%) |
Jan 18, 2017 | 8.954 | 8.997 | 8.917 | 8.991 | 124,299 | +0.01(+0.14%) |
Jan 17, 2017 | 8.948 | 8.985 | 8.935 | 8.978 | 121,240 | +0.04(+0.48%) |
Jan 13, 2017 | 8.935 | 8.935 | 8.935 | 0 | -0.04(-0.41%) | |
Jan 12, 2017 | 9.003 | 9.003 | 8.935 | 8.972 | 105,166 | +0.01(+0.07%) |
Jan 11, 2017 | 8.886 | 8.980 | 8.886 | 8.966 | 144,871 | +0.10(+1.16%) |
Jan 10, 2017 | 8.998 | 8.998 | 8.839 | 8.863 | 179,835 | -0.13(-1.50%) |
Jan 09, 2017 | 8.979 | 9.004 | 8.943 | 8.998 | 127,635 | -0.03(-0.34%) |
Jan 06, 2017 | 8.973 | 9.047 | 8.967 | 9.028 | 155,725 | +0.06(+0.68%) |
Jan 05, 2017 | 8.949 | 9.028 | 8.936 | 8.967 | 264,670 | -0.04(-0.48%) |
Jan 04, 2017 | 8.967 | 9.028 | 8.943 | 9.010 | 158,017 | +0.05(+0.55%) |
Jan 03, 2017 | 8.918 | 9.010 | 8.900 | 8.961 | 173,483 | +0.12(+1.39%) |
Dec 30, 2016 | 8.839 | 8.839 | 8.839 | 0 | -0.01(-0.14%) | |
Dec 29, 2016 | 8.839 | 8.888 | 8.802 | 8.851 | 184,930 | +0.02(+0.21%) |
Dec 28, 2016 | 8.924 | 8.955 | 8.821 | 8.832 | 140,594 | -0.11(-1.23%) |
Dec 27, 2016 | 8.918 | 8.985 | 8.918 | 8.943 | 129,437 | +0.04(+0.41%) |
Dec 23, 2016 | 8.906 | 8.906 | 8.906 | 0 | -0.02(-0.21%) | |
Dec 22, 2016 | 8.949 | 8.975 | 8.906 | 8.924 | 102,547 | +0.01(+0.14%) |
Dec 21, 2016 | 8.906 | 8.967 | 8.906 | 8.912 | 132,578 | -0.01(-0.14%) |
Dec 20, 2016 | 8.998 | 9.010 | 8.924 | 8.924 | 128,626 | -0.02(-0.27%) |
Dec 19, 2016 | 8.979 | 9.019 | 8.930 | 8.949 | 111,657 | -0.03(-0.34%) |
Dec 16, 2016 | 8.936 | 8.998 | 8.936 | 8.979 | 144,567 | +0.04(+0.48%) |
Dec 15, 2016 | 8.881 | 8.949 | 8.826 | 8.936 | 164,463 | +0.04(+0.47%) |
Dec 14, 2016 | 9.072 | 9.072 | 8.895 | 8.895 | 188,303 | -0.21(-2.27%) |
Dec 13, 2016 | 8.986 | 9.120 | 8.956 | 9.102 | 184,073 | +0.18(+2.05%) |
Dec 12, 2016 | 9.023 | 9.139 | 8.913 | 8.919 | 181,202 | +0.02(+0.21%) |
Dec 09, 2016 | 8.926 | 8.962 | 8.871 | 8.901 | 150,936 | -0.01(-0.14%) |
Dec 08, 2016 | 8.907 | 8.956 | 8.871 | 8.913 | 137,496 | +0.01(+0.07%) |
Dec 07, 2016 | 8.852 | 8.944 | 8.852 | 8.907 | 142,336 | +0.03(+0.34%) |
Dec 06, 2016 | 8.852 | 8.950 | 8.786 | 8.877 | 127,421 | -0.01(-0.07%) |
Dec 05, 2016 | 8.871 | 8.968 | 8.865 | 8.883 | 121,664 | +0.04(+0.41%) |
Dec 02, 2016 | 8.743 | 8.865 | 8.743 | 8.846 | 191,530 | +0.10(+1.18%) |
Dec 01, 2016 | 8.840 | 8.919 | 8.737 | 8.744 | 187,830 | +0.04(+0.43%) |
Nov 30, 2016 | 8.585 | 8.796 | 8.554 | 8.706 | 359,539 | +0.30(+3.62%) |
Nov 29, 2016 | 8.372 | 8.426 | 8.311 | 8.402 | 205,861 | -0.06(-0.72%) |
Nov 28, 2016 | 8.603 | 8.620 | 8.457 | 8.463 | 175,902 | -0.14(-1.63%) |
Nov 25, 2016 | 8.627 | 8.676 | 8.572 | 8.603 | 68,730 | -0.05(-0.63%) |
Nov 23, 2016 | 8.658 | 8.658 | 8.658 | 0 | +0.02(+0.21%) | |
Nov 22, 2016 | 8.585 | 8.664 | 8.548 | 8.639 | 105,735 | +0.08(+0.92%) |
Nov 21, 2016 | 8.457 | 8.585 | 8.457 | 8.560 | 166,308 | +0.16(+1.96%) |
Nov 18, 2016 | 8.432 | 8.432 | 8.347 | 8.396 | 134,410 | +0.04(+0.44%) |
Nov 17, 2016 | 8.426 | 8.516 | 8.347 | 8.359 | 179,432 | -0.05(-0.59%) |
Nov 16, 2016 | 8.463 | 8.481 | 8.396 | 8.409 | 122,021 | -0.04(-0.49%) |
Nov 15, 2016 | 8.305 | 8.481 | 8.292 | 8.451 | 130,742 | +0.20(+2.44%) |
Nov 14, 2016 | 8.219 | 8.317 | 8.104 | 8.250 | 162,087 | -0.02(-0.22%) |
Nov 11, 2016 | 8.335 | 8.335 | 8.177 | 8.268 | 105,942 | -0.08(-0.95%) |
Nov 10, 2016 | 8.347 | 8.445 | 8.323 | 8.347 | 230,128 | -0.03(-0.31%) |
Nov 09, 2016 | 8.185 | 8.397 | 8.185 | 8.373 | 179,942 | +0.15(+1.77%) |
Nov 08, 2016 | 8.252 | 8.300 | 8.161 | 8.228 | 136,417 | -0.02(-0.29%) |
Nov 07, 2016 | 8.185 | 8.282 | 8.162 | 8.252 | 140,457 | +0.16(+1.94%) |
Nov 04, 2016 | 8.203 | 8.288 | 8.082 | 8.094 | 131,995 | -0.10(-1.18%) |
Nov 03, 2016 | 8.276 | 8.306 | 8.119 | 8.191 | 164,449 | -0.04(-0.51%) |
Nov 02, 2016 | 8.258 | 8.397 | 8.146 | 8.234 | 146,228 | -0.04(-0.51%) |