Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 8.582 | 8.694 | 8.313 | 8.677 | 853,909 | +0.06(+0.65%) |
Jan 30, 2017 | 8.739 | 8.761 | 8.610 | 8.621 | 646,902 | -0.18(-2.10%) |
Jan 27, 2017 | 8.890 | 8.951 | 8.739 | 8.806 | 308,810 | -0.08(-0.88%) |
Jan 26, 2017 | 8.845 | 8.929 | 8.839 | 8.884 | 330,866 | +0.03(+0.32%) |
Jan 25, 2017 | 8.856 | 8.879 | 8.767 | 8.856 | 298,898 | +0.04(+0.44%) |
Jan 24, 2017 | 8.778 | 8.898 | 8.767 | 8.817 | 390,212 | +0.04(+0.45%) |
Jan 23, 2017 | 8.761 | 8.789 | 8.660 | 8.778 | 265,599 | +0.04(+0.45%) |
Jan 20, 2017 | 8.632 | 8.750 | 8.627 | 8.739 | 460,250 | +0.12(+1.43%) |
Jan 19, 2017 | 8.683 | 8.733 | 8.588 | 8.616 | 325,932 | -0.08(-0.90%) |
Jan 18, 2017 | 8.716 | 8.761 | 8.677 | 8.694 | 238,004 | +0.00(+0.00%) |
Jan 17, 2017 | 8.761 | 8.786 | 8.694 | 8.694 | 322,204 | -0.06(-0.70%) |
Jan 13, 2017 | 8.755 | 8.755 | 8.755 | 0 | +0.00(+0.00%) | |
Jan 12, 2017 | 8.890 | 8.918 | 8.716 | 8.755 | 410,346 | -0.13(-1.51%) |
Jan 11, 2017 | 8.716 | 8.912 | 8.708 | 8.890 | 471,420 | +0.18(+2.12%) |
Jan 10, 2017 | 8.621 | 8.716 | 8.582 | 8.705 | 756,758 | +0.08(+0.97%) |
Jan 09, 2017 | 8.694 | 8.711 | 8.585 | 8.621 | 365,077 | -0.05(-0.58%) |
Jan 06, 2017 | 8.688 | 8.719 | 8.643 | 8.671 | 321,180 | -0.02(-0.19%) |
Jan 05, 2017 | 8.694 | 8.733 | 8.616 | 8.688 | 273,947 | -0.04(-0.51%) |
Jan 04, 2017 | 8.649 | 8.755 | 8.593 | 8.733 | 442,610 | +0.10(+1.10%) |
Jan 03, 2017 | 8.537 | 8.660 | 8.515 | 8.638 | 600,201 | +0.12(+1.45%) |
Dec 30, 2016 | 8.515 | 8.515 | 8.515 | 0 | -0.10(-1.17%) | |
Dec 29, 2016 | 8.515 | 8.616 | 8.507 | 8.616 | 319,757 | +0.13(+1.52%) |
Dec 28, 2016 | 8.520 | 8.560 | 8.442 | 8.487 | 361,108 | -0.05(-0.59%) |
Dec 27, 2016 | 8.560 | 8.610 | 8.515 | 8.537 | 477,493 | -0.02(-0.26%) |
Dec 23, 2016 | 8.560 | 8.560 | 8.560 | 0 | +0.01(+0.13%) | |
Dec 22, 2016 | 8.655 | 8.663 | 8.504 | 8.548 | 566,311 | -0.08(-0.97%) |
Dec 21, 2016 | 8.694 | 8.716 | 8.588 | 8.632 | 399,662 | -0.07(-0.77%) |
Dec 20, 2016 | 8.593 | 8.699 | 8.565 | 8.699 | 617,760 | +0.15(+1.77%) |
Dec 19, 2016 | 8.509 | 8.632 | 8.509 | 8.548 | 1,123,894 | +0.06(+0.73%) |
Dec 16, 2016 | 8.470 | 8.660 | 8.470 | 8.487 | 1,627,662 | +0.07(+0.86%) |
Dec 15, 2016 | 8.515 | 8.574 | 8.380 | 8.414 | 1,449,056 | -0.14(-1.64%) |
Dec 14, 2016 | 8.571 | 8.694 | 8.472 | 8.554 | 1,019,225 | -0.03(-0.33%) |
Dec 13, 2016 | 8.722 | 8.778 | 8.537 | 8.582 | 560,737 | -0.15(-1.67%) |
Dec 12, 2016 | 8.898 | 8.909 | 8.675 | 8.727 | 807,143 | -0.18(-2.04%) |
Dec 09, 2016 | 8.694 | 8.909 | 8.694 | 8.909 | 808,674 | +0.19(+2.21%) |
Dec 08, 2016 | 8.612 | 8.727 | 8.565 | 8.716 | 733,705 | +0.10(+1.21%) |
Dec 07, 2016 | 8.535 | 8.694 | 8.535 | 8.612 | 534,062 | +0.06(+0.71%) |
Dec 06, 2016 | 8.475 | 8.552 | 8.444 | 8.552 | 1,186,273 | +0.08(+0.97%) |
Dec 05, 2016 | 8.205 | 8.568 | 8.183 | 8.469 | 1,014,815 | +0.31(+3.77%) |
Dec 02, 2016 | 8.227 | 8.266 | 8.134 | 8.161 | 471,735 | -0.06(-0.74%) |
Dec 01, 2016 | 8.359 | 8.442 | 8.150 | 8.222 | 823,361 | -0.15(-1.77%) |
Nov 30, 2016 | 8.486 | 8.513 | 8.332 | 8.370 | 675,582 | -0.15(-1.74%) |
Nov 29, 2016 | 8.502 | 8.524 | 8.447 | 8.518 | 582,455 | +0.04(+0.45%) |
Nov 28, 2016 | 8.469 | 8.524 | 8.414 | 8.480 | 523,433 | +0.01(+0.06%) |
Nov 25, 2016 | 8.392 | 8.475 | 8.376 | 8.475 | 155,350 | +0.12(+1.38%) |
Nov 23, 2016 | 8.359 | 8.359 | 8.359 | 0 | -0.15(-1.75%) | |
Nov 22, 2016 | 8.403 | 8.562 | 8.359 | 8.508 | 738,346 | +0.15(+1.78%) |
Nov 21, 2016 | 8.376 | 8.420 | 8.304 | 8.359 | 807,356 | +0.02(+0.26%) |
Nov 18, 2016 | 8.244 | 8.343 | 8.222 | 8.337 | 556,483 | +0.12(+1.40%) |
Nov 17, 2016 | 8.299 | 8.343 | 8.211 | 8.222 | 507,812 | -0.05(-0.66%) |
Nov 16, 2016 | 8.266 | 8.337 | 8.233 | 8.277 | 553,862 | +0.02(+0.27%) |
Nov 15, 2016 | 8.150 | 8.279 | 8.099 | 8.255 | 834,052 | +0.05(+0.60%) |
Nov 14, 2016 | 8.172 | 8.222 | 8.112 | 8.205 | 784,768 | +0.06(+0.74%) |
Nov 11, 2016 | 7.941 | 8.167 | 7.936 | 8.145 | 1,057,612 | +0.20(+2.56%) |
Nov 10, 2016 | 7.969 | 8.040 | 7.765 | 7.941 | 899,048 | -0.01(-0.14%) |
Nov 09, 2016 | 7.699 | 7.952 | 7.661 | 7.952 | 999,695 | +0.20(+2.55%) |
Nov 08, 2016 | 7.721 | 7.782 | 7.589 | 7.754 | 748,414 | -0.01(-0.07%) |
Nov 07, 2016 | 7.743 | 7.798 | 7.699 | 7.760 | 564,275 | +0.09(+1.22%) |
Nov 04, 2016 | 7.556 | 7.710 | 7.531 | 7.666 | 505,006 | +0.13(+1.75%) |
Nov 03, 2016 | 7.463 | 7.611 | 7.463 | 7.534 | 379,611 | +0.05(+0.66%) |
Nov 02, 2016 | 7.562 | 7.622 | 7.485 | 7.485 | 441,460 | -0.07(-0.95%) |