Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 8.640 | 8.912 | 8.524 | 8.873 | 876,120 | +0.25(+2.92%) |
Jan 30, 2017 | 8.621 | 8.718 | 8.350 | 8.621 | 1,380,698 | +0.00(+0.00%) |
Jan 27, 2017 | 8.485 | 8.679 | 8.408 | 8.621 | 1,684,626 | +0.39(+4.71%) |
Jan 26, 2017 | 8.078 | 8.311 | 8.057 | 8.233 | 1,089,060 | +0.19(+2.41%) |
Jan 25, 2017 | 8.020 | 8.214 | 7.982 | 8.040 | 2,612,603 | +0.06(+0.73%) |
Jan 24, 2017 | 7.846 | 8.040 | 7.827 | 7.982 | 9,062,587 | -0.56(-6.58%) |
Jan 23, 2017 | 8.330 | 8.543 | 8.272 | 8.543 | 444,178 | +0.19(+2.32%) |
Jan 20, 2017 | 8.175 | 8.388 | 8.156 | 8.350 | 293,072 | +0.27(+3.36%) |
Jan 19, 2017 | 8.156 | 8.175 | 7.904 | 8.078 | 332,086 | -0.04(-0.48%) |
Jan 18, 2017 | 8.059 | 8.146 | 8.001 | 8.117 | 476,773 | +0.00(+0.00%) |
Jan 17, 2017 | 8.427 | 8.435 | 8.040 | 8.117 | 510,844 | -0.27(-3.23%) |
Jan 13, 2017 | 8.388 | 8.388 | 8.388 | 0 | +0.04(+0.46%) | |
Jan 12, 2017 | 8.466 | 8.524 | 8.330 | 8.350 | 197,100 | -0.08(-0.92%) |
Jan 11, 2017 | 8.369 | 8.466 | 8.175 | 8.427 | 397,267 | +0.08(+0.93%) |
Jan 10, 2017 | 8.466 | 8.795 | 8.330 | 8.350 | 522,525 | -0.10(-1.15%) |
Jan 09, 2017 | 8.388 | 8.466 | 8.311 | 8.447 | 307,629 | +0.00(+0.00%) |
Jan 06, 2017 | 8.233 | 8.447 | 8.156 | 8.447 | 305,076 | +0.23(+2.83%) |
Jan 05, 2017 | 8.311 | 8.447 | 8.214 | 8.214 | 375,817 | -0.02(-0.24%) |
Jan 04, 2017 | 8.233 | 8.330 | 8.175 | 8.233 | 554,660 | +0.02(+0.24%) |
Jan 03, 2017 | 8.137 | 8.233 | 8.040 | 8.214 | 552,737 | +0.25(+3.16%) |
Dec 30, 2016 | 7.962 | 7.962 | 7.962 | 0 | +0.02(+0.24%) | |
Dec 29, 2016 | 7.691 | 7.943 | 7.672 | 7.943 | 229,586 | +0.23(+3.02%) |
Dec 28, 2016 | 7.749 | 7.807 | 7.652 | 7.710 | 134,600 | -0.04(-0.50%) |
Dec 27, 2016 | 7.614 | 7.749 | 7.577 | 7.749 | 300,949 | +0.17(+2.30%) |
Dec 23, 2016 | 7.575 | 7.575 | 7.575 | 0 | -0.23(-2.98%) | |
Dec 22, 2016 | 7.788 | 7.877 | 7.749 | 7.807 | 160,861 | +0.06(+0.75%) |
Dec 21, 2016 | 7.827 | 7.904 | 7.749 | 7.749 | 195,745 | -0.10(-1.23%) |
Dec 20, 2016 | 7.749 | 7.865 | 7.691 | 7.846 | 121,758 | +0.14(+1.76%) |
Dec 19, 2016 | 7.807 | 7.807 | 7.633 | 7.710 | 314,104 | -0.04(-0.50%) |
Dec 16, 2016 | 7.788 | 7.923 | 7.710 | 7.749 | 187,435 | -0.02(-0.25%) |
Dec 15, 2016 | 7.672 | 7.827 | 7.614 | 7.769 | 187,383 | +0.10(+1.26%) |
Dec 14, 2016 | 7.904 | 7.923 | 7.672 | 7.672 | 466,557 | -0.29(-3.65%) |
Dec 13, 2016 | 7.962 | 8.020 | 7.865 | 7.962 | 202,923 | +0.06(+0.74%) |
Dec 12, 2016 | 8.137 | 8.137 | 7.846 | 7.904 | 229,653 | -0.14(-1.69%) |
Dec 09, 2016 | 8.001 | 8.137 | 7.982 | 8.040 | 237,652 | +0.00(+0.00%) |
Dec 08, 2016 | 7.865 | 8.059 | 7.846 | 8.040 | 260,349 | +0.17(+2.22%) |
Dec 07, 2016 | 7.982 | 8.078 | 7.827 | 7.865 | 307,440 | -0.08(-0.98%) |
Dec 06, 2016 | 7.962 | 8.040 | 7.923 | 7.943 | 140,201 | -0.04(-0.49%) |
Dec 05, 2016 | 8.078 | 8.175 | 7.943 | 7.982 | 203,194 | +0.00(+0.00%) |
Dec 02, 2016 | 7.962 | 8.195 | 7.962 | 7.982 | 291,622 | -0.02(-0.24%) |
Dec 01, 2016 | 7.904 | 8.137 | 7.865 | 8.001 | 433,323 | +0.12(+1.47%) |
Nov 30, 2016 | 7.943 | 8.195 | 7.846 | 7.885 | 561,525 | +0.04(+0.49%) |
Nov 29, 2016 | 8.040 | 8.175 | 7.827 | 7.846 | 420,503 | -0.23(-2.88%) |
Nov 28, 2016 | 8.117 | 8.311 | 8.011 | 8.078 | 547,808 | -0.04(-0.48%) |
Nov 25, 2016 | 8.001 | 8.137 | 7.885 | 8.117 | 100,602 | +0.12(+1.45%) |
Nov 23, 2016 | 8.001 | 8.001 | 8.001 | 0 | +0.04(+0.49%) | |
Nov 22, 2016 | 7.807 | 8.040 | 7.788 | 7.962 | 623,491 | +0.15(+1.99%) |
Nov 21, 2016 | 7.788 | 7.962 | 7.769 | 7.807 | 748,837 | +0.15(+2.03%) |
Nov 18, 2016 | 7.730 | 7.846 | 7.633 | 7.652 | 253,099 | -0.06(-0.75%) |
Nov 17, 2016 | 7.962 | 8.078 | 7.710 | 7.710 | 301,896 | -0.15(-1.97%) |
Nov 16, 2016 | 8.078 | 8.117 | 7.827 | 7.865 | 290,904 | -0.17(-2.17%) |
Nov 15, 2016 | 7.904 | 8.175 | 7.865 | 8.040 | 609,221 | +0.21(+2.72%) |
Nov 14, 2016 | 7.943 | 8.001 | 7.788 | 7.827 | 267,015 | -0.08(-0.98%) |
Nov 11, 2016 | 7.846 | 7.982 | 7.733 | 7.904 | 151,655 | +0.09(+1.19%) |
Nov 10, 2016 | 7.943 | 7.982 | 7.807 | 7.811 | 168,896 | -0.13(-1.66%) |
Nov 09, 2016 | 7.575 | 7.982 | 7.555 | 7.943 | 279,672 | +0.27(+3.54%) |
Nov 08, 2016 | 7.691 | 7.827 | 7.638 | 7.672 | 154,208 | -0.02(-0.25%) |
Nov 07, 2016 | 7.594 | 7.827 | 7.594 | 7.691 | 270,943 | +0.14(+1.79%) |
Nov 04, 2016 | 7.594 | 7.691 | 7.478 | 7.555 | 204,962 | -0.10(-1.27%) |
Nov 03, 2016 | 7.749 | 7.865 | 7.400 | 7.652 | 425,817 | -0.14(-1.85%) |
Nov 02, 2016 | 7.834 | 7.910 | 7.740 | 7.796 | 1,275,632 | -0.13(-1.67%) |