Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 8.060 | 8.108 | 8.060 | 8.093 | 14,401 | +0.13(+1.67%) |
Jan 30, 2017 | 7.980 | 7.981 | 7.920 | 7.960 | 7,380 | +0.02(+0.21%) |
Jan 27, 2017 | 7.920 | 7.958 | 7.907 | 7.943 | 7,950 | +0.04(+0.55%) |
Jan 26, 2017 | 7.990 | 7.990 | 7.900 | 7.900 | 16,147 | -0.13(-1.62%) |
Jan 25, 2017 | 8.020 | 8.030 | 8.000 | 8.030 | 3,774 | -0.05(-0.62%) |
Jan 24, 2017 | 8.100 | 8.129 | 8.080 | 8.080 | 6,050 | +0.06(+0.78%) |
Jan 23, 2017 | 8.040 | 8.050 | 7.970 | 8.017 | 4,333 | +0.03(+0.34%) |
Jan 20, 2017 | 7.990 | 7.990 | 7.967 | 7.990 | 2,990 | +0.05(+0.63%) |
Jan 19, 2017 | 7.970 | 7.970 | 7.916 | 7.940 | 2,880 | -0.05(-0.63%) |
Jan 18, 2017 | 7.990 | 7.999 | 7.985 | 7.990 | 1,798 | +0.02(+0.24%) |
Jan 17, 2017 | 7.970 | 8.000 | 7.962 | 7.971 | 4,537 | -0.03(-0.35%) |
Jan 13, 2017 | 7.999 | 7.999 | 7.999 | 0 | +0.07(+0.87%) | |
Jan 12, 2017 | 7.950 | 7.957 | 7.910 | 7.930 | 13,187 | +0.12(+1.56%) |
Jan 11, 2017 | 7.811 | 7.829 | 7.800 | 7.808 | 70,671 | -0.05(-0.66%) |
Jan 10, 2017 | 7.820 | 7.860 | 7.820 | 7.860 | 6,446 | +0.11(+1.46%) |
Jan 09, 2017 | 7.680 | 7.750 | 7.680 | 7.747 | 3,657 | +0.09(+1.14%) |
Jan 06, 2017 | 7.670 | 7.700 | 7.640 | 7.660 | 24,656 | -0.01(-0.13%) |
Jan 05, 2017 | 7.713 | 7.719 | 7.660 | 7.670 | 6,346 | +0.14(+1.86%) |
Jan 03, 2017 | 7.530 | 36 | +0.05(+0.67%) | |||
Dec 30, 2016 | 7.480 | 7.480 | 7.480 | 0 | +0.00(+0.00%) | |
Dec 29, 2016 | 7.460 | 7.487 | 7.460 | 7.480 | 42,507 | +0.00(+0.00%) |
Dec 28, 2016 | 7.540 | 7.540 | 7.471 | 7.480 | 7,269 | -0.05(-0.66%) |
Dec 27, 2016 | 7.716 | 7.941 | 7.500 | 7.530 | 24,728 | +0.06(+0.80%) |
Dec 23, 2016 | 7.470 | 7.470 | 7.470 | 0 | -0.07(-0.96%) | |
Dec 22, 2016 | 7.580 | 7.580 | 7.542 | 7.542 | 1,374 | -0.02(-0.23%) |
Dec 21, 2016 | 7.580 | 7.583 | 7.560 | 7.560 | 8,185 | -0.04(-0.53%) |
Dec 20, 2016 | 7.542 | 7.600 | 7.542 | 7.600 | 1,575 | +0.04(+0.53%) |
Dec 19, 2016 | 7.620 | 7.620 | 7.560 | 7.560 | 5,149 | -0.09(-1.18%) |
Dec 16, 2016 | 7.630 | 7.700 | 7.630 | 7.650 | 3,607 | -0.06(-0.78%) |
Dec 15, 2016 | 7.710 | 7.730 | 7.710 | 7.710 | 5,856 | -0.12(-1.53%) |
Dec 14, 2016 | 7.910 | 7.910 | 7.830 | 7.830 | 3,980 | -0.02(-0.29%) |
Dec 13, 2016 | 7.811 | 7.860 | 7.810 | 7.852 | 71,438 | -0.01(-0.10%) |
Dec 12, 2016 | 7.860 | 7.890 | 7.860 | 7.860 | 1,444 | +0.01(+0.13%) |
Dec 09, 2016 | 7.870 | 7.870 | 7.840 | 7.850 | 3,512 | +0.01(+0.13%) |
Dec 08, 2016 | 7.847 | 7.849 | 7.840 | 7.840 | 1,322 | -0.03(-0.38%) |
Dec 07, 2016 | 7.950 | 7.950 | 7.870 | 7.870 | 52,307 | -0.02(-0.25%) |
Dec 06, 2016 | 7.900 | 7.930 | 7.870 | 7.890 | 8,416 | -0.01(-0.13%) |
Dec 05, 2016 | 7.900 | 7.930 | 7.890 | 7.900 | 5,635 | +0.09(+1.21%) |
Dec 02, 2016 | 7.870 | 7.880 | 7.800 | 7.805 | 49,077 | -0.06(-0.72%) |
Dec 01, 2016 | 7.800 | 7.862 | 7.780 | 7.862 | 108,549 | +0.05(+0.67%) |
Nov 30, 2016 | 7.840 | 7.850 | 7.810 | 7.810 | 19,196 | -0.04(-0.51%) |
Nov 29, 2016 | 7.880 | 7.880 | 7.850 | 7.850 | 790 | -0.11(-1.38%) |
Nov 28, 2016 | 7.980 | 8.090 | 7.960 | 7.960 | 11,726 | +0.00(+0.00%) |
Nov 25, 2016 | 7.940 | 7.960 | 7.920 | 7.960 | 4,301 | +0.08(+1.02%) |
Nov 23, 2016 | 7.880 | 7.880 | 7.880 | 0 | +0.03(+0.38%) | |
Nov 22, 2016 | 7.814 | 7.850 | 7.814 | 7.850 | 1,936 | +0.08(+1.03%) |
Nov 21, 2016 | 7.730 | 7.770 | 7.730 | 7.770 | 18,038 | +0.13(+1.70%) |
Nov 18, 2016 | 7.640 | 7.650 | 7.640 | 7.640 | 1,443 | -0.06(-0.78%) |
Nov 17, 2016 | 7.745 | 7.700 | 7.700 | 2,320 | -0.00(-0.01%) | |
Nov 16, 2016 | 7.750 | 7.750 | 7.701 | 7.701 | 3,159 | -0.11(-1.40%) |
Nov 15, 2016 | 7.772 | 7.830 | 7.760 | 7.810 | 6,419 | -0.01(-0.07%) |
Nov 14, 2016 | 7.760 | 7.815 | 7.750 | 7.815 | 4,240 | +0.03(+0.32%) |
Nov 11, 2016 | 7.930 | 7.930 | 7.760 | 7.790 | 5,319 | -0.18(-2.26%) |
Nov 10, 2016 | 8.050 | 8.050 | 7.970 | 7.970 | 6,495 | -0.01(-0.06%) |
Nov 09, 2016 | 7.990 | 8.000 | 7.950 | 7.975 | 1,509 | +0.11(+1.34%) |
Nov 08, 2016 | 7.830 | 7.930 | 7.830 | 7.870 | 8,089 | +0.02(+0.32%) |
Nov 07, 2016 | 7.800 | 7.859 | 7.795 | 7.845 | 4,646 | +0.06(+0.81%) |
Nov 04, 2016 | 7.790 | 7.810 | 7.782 | 7.782 | 1,375 | +0.00(+0.03%) |
Nov 03, 2016 | 7.780 | 7.802 | 7.760 | 7.780 | 17,156 | +0.03(+0.39%) |
Nov 02, 2016 | 7.770 | 7.770 | 7.750 | 7.750 | 2,482 | -0.00(-0.01%) |