Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 8.582 | 8.588 | 8.502 | 8.553 | 262,473 | +0.00(+0.00%) |
Jan 30, 2017 | 8.553 | 8.576 | 8.531 | 8.553 | 230,992 | +0.02(+0.27%) |
Jan 27, 2017 | 8.531 | 8.531 | 8.502 | 8.531 | 200,465 | +0.01(+0.13%) |
Jan 26, 2017 | 8.508 | 8.542 | 8.477 | 8.519 | 371,328 | +0.06(+0.74%) |
Jan 25, 2017 | 8.400 | 8.485 | 8.400 | 8.457 | 304,160 | +0.10(+1.16%) |
Jan 24, 2017 | 8.400 | 8.400 | 8.360 | 8.360 | 237,953 | +0.01(+0.14%) |
Jan 23, 2017 | 8.383 | 8.417 | 8.349 | 8.349 | 239,031 | +0.00(+0.00%) |
Jan 20, 2017 | 8.411 | 8.417 | 8.332 | 8.349 | 270,646 | -0.04(-0.47%) |
Jan 19, 2017 | 8.445 | 8.445 | 8.389 | 8.389 | 186,173 | -0.05(-0.61%) |
Jan 18, 2017 | 8.462 | 8.479 | 8.411 | 8.440 | 233,327 | -0.01(-0.13%) |
Jan 17, 2017 | 8.417 | 8.451 | 8.390 | 8.451 | 264,794 | +0.06(+0.68%) |
Jan 13, 2017 | 8.394 | 8.394 | 8.394 | 0 | -0.03(-0.34%) | |
Jan 12, 2017 | 8.406 | 8.445 | 8.399 | 8.423 | 182,533 | +0.01(+0.14%) |
Jan 11, 2017 | 8.371 | 8.411 | 8.345 | 8.411 | 285,849 | +0.06(+0.75%) |
Jan 10, 2017 | 8.389 | 8.389 | 8.332 | 8.349 | 508,246 | -0.02(-0.27%) |
Jan 09, 2017 | 8.406 | 8.417 | 8.343 | 8.371 | 204,653 | -0.02(-0.27%) |
Jan 06, 2017 | 8.360 | 8.411 | 8.343 | 8.394 | 366,723 | +0.04(+0.48%) |
Jan 05, 2017 | 8.354 | 8.383 | 8.315 | 8.354 | 276,004 | +0.00(+0.00%) |
Jan 04, 2017 | 8.400 | 8.400 | 8.337 | 8.354 | 148,887 | -0.01(-0.07%) |
Jan 03, 2017 | 8.389 | 8.431 | 8.321 | 8.360 | 269,686 | -0.02(-0.20%) |
Dec 30, 2016 | 8.377 | 8.377 | 8.377 | 0 | +0.05(+0.55%) | |
Dec 29, 2016 | 8.383 | 8.383 | 8.298 | 8.332 | 224,414 | -0.02(-0.20%) |
Dec 28, 2016 | 8.417 | 8.428 | 8.337 | 8.349 | 226,476 | -0.02(-0.27%) |
Dec 27, 2016 | 8.377 | 8.440 | 8.366 | 8.371 | 252,604 | +0.04(+0.45%) |
Dec 23, 2016 | 8.334 | 8.334 | 8.334 | 0 | +0.01(+0.07%) | |
Dec 22, 2016 | 8.362 | 8.368 | 8.317 | 8.328 | 467,503 | -0.03(-0.34%) |
Dec 21, 2016 | 8.311 | 8.368 | 8.277 | 8.357 | 218,431 | +0.07(+0.86%) |
Dec 20, 2016 | 8.291 | 8.381 | 8.258 | 8.285 | 558,739 | +0.03(+0.41%) |
Dec 19, 2016 | 8.218 | 8.251 | 8.204 | 8.251 | 137,852 | +0.03(+0.41%) |
Dec 16, 2016 | 8.156 | 8.218 | 8.155 | 8.218 | 311,114 | +0.07(+0.90%) |
Dec 15, 2016 | 8.122 | 8.145 | 8.088 | 8.145 | 177,213 | +0.03(+0.42%) |
Dec 14, 2016 | 8.116 | 8.167 | 8.088 | 8.111 | 225,972 | +0.03(+0.35%) |
Dec 13, 2016 | 8.161 | 8.161 | 8.071 | 8.083 | 217,737 | -0.04(-0.49%) |
Dec 12, 2016 | 8.156 | 8.190 | 8.111 | 8.122 | 442,936 | -0.02(-0.21%) |
Dec 09, 2016 | 8.133 | 8.161 | 8.109 | 8.139 | 182,607 | +0.04(+0.49%) |
Dec 08, 2016 | 8.094 | 8.116 | 8.071 | 8.100 | 228,711 | -0.01(-0.07%) |
Dec 07, 2016 | 8.094 | 8.167 | 8.083 | 8.105 | 245,080 | -0.02(-0.21%) |
Dec 06, 2016 | 8.094 | 8.138 | 8.066 | 8.122 | 230,113 | +0.06(+0.77%) |
Dec 05, 2016 | 8.145 | 8.145 | 8.060 | 8.060 | 256,210 | -0.03(-0.35%) |
Dec 02, 2016 | 8.173 | 8.195 | 8.083 | 8.088 | 171,843 | -0.06(-0.69%) |
Dec 01, 2016 | 8.133 | 8.156 | 8.105 | 8.145 | 403,690 | -0.04(-0.48%) |
Nov 30, 2016 | 8.156 | 8.190 | 8.122 | 8.184 | 480,511 | +0.05(+0.62%) |
Nov 29, 2016 | 8.206 | 8.235 | 8.122 | 8.133 | 331,709 | -0.07(-0.89%) |
Nov 28, 2016 | 8.240 | 8.268 | 8.195 | 8.206 | 193,104 | -0.02(-0.27%) |
Nov 25, 2016 | 8.246 | 8.263 | 8.218 | 8.229 | 81,356 | +0.02(+0.21%) |
Nov 23, 2016 | 8.212 | 8.212 | 8.212 | 0 | +0.02(+0.27%) | |
Nov 22, 2016 | 8.195 | 8.212 | 8.173 | 8.190 | 197,522 | +0.05(+0.55%) |
Nov 21, 2016 | 8.167 | 8.230 | 8.145 | 8.145 | 165,647 | -0.02(-0.21%) |
Nov 18, 2016 | 8.140 | 8.218 | 8.140 | 8.162 | 226,776 | +0.02(+0.21%) |
Nov 17, 2016 | 8.145 | 8.196 | 8.128 | 8.145 | 272,222 | +0.01(+0.07%) |
Nov 16, 2016 | 8.084 | 8.162 | 8.084 | 8.140 | 348,716 | +0.06(+0.76%) |
Nov 15, 2016 | 8.016 | 8.084 | 8.005 | 8.078 | 327,487 | +0.15(+1.83%) |
Nov 14, 2016 | 8.000 | 8.084 | 7.932 | 7.932 | 458,767 | -0.07(-0.91%) |
Nov 11, 2016 | 7.821 | 8.016 | 7.820 | 8.005 | 444,672 | +0.18(+2.29%) |
Nov 10, 2016 | 7.882 | 7.888 | 7.781 | 7.826 | 251,942 | -0.03(-0.36%) |
Nov 09, 2016 | 7.753 | 7.888 | 7.725 | 7.854 | 324,674 | +0.03(+0.43%) |
Nov 08, 2016 | 7.821 | 7.910 | 7.807 | 7.821 | 210,461 | -0.04(-0.50%) |
Nov 07, 2016 | 7.837 | 7.899 | 7.759 | 7.860 | 216,994 | +0.11(+1.45%) |
Nov 04, 2016 | 7.798 | 7.815 | 7.748 | 7.748 | 149,358 | -0.07(-0.86%) |
Nov 03, 2016 | 7.781 | 7.854 | 7.781 | 7.815 | 116,332 | +0.00(+0.00%) |
Nov 02, 2016 | 7.826 | 7.865 | 7.776 | 7.815 | 194,704 | -0.08(-0.99%) |