Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 8.206 | 8.207 | 8.099 | 8.130 | 600,598 | -0.07(-0.87%) |
Jan 30, 2017 | 8.188 | 8.241 | 8.143 | 8.201 | 537,733 | +0.01(+0.16%) |
Jan 27, 2017 | 8.263 | 8.299 | 8.170 | 8.188 | 721,624 | -0.07(-0.86%) |
Jan 26, 2017 | 8.361 | 8.384 | 8.206 | 8.259 | 1,247,256 | -0.13(-1.54%) |
Jan 25, 2017 | 8.459 | 8.477 | 8.321 | 8.388 | 641,768 | -0.02(-0.21%) |
Jan 24, 2017 | 8.388 | 8.437 | 8.370 | 8.406 | 358,558 | -0.01(-0.11%) |
Jan 23, 2017 | 8.419 | 8.473 | 8.384 | 8.415 | 289,978 | -0.03(-0.32%) |
Jan 20, 2017 | 8.410 | 8.511 | 8.384 | 8.441 | 623,920 | +0.05(+0.58%) |
Jan 19, 2017 | 8.401 | 8.416 | 8.366 | 8.392 | 341,481 | -0.04(-0.53%) |
Jan 18, 2017 | 8.415 | 8.437 | 8.326 | 8.437 | 451,812 | +0.06(+0.74%) |
Jan 17, 2017 | 8.366 | 8.495 | 8.335 | 8.375 | 579,746 | -0.02(-0.21%) |
Jan 13, 2017 | 8.392 | 8.392 | 8.392 | 0 | +0.06(+0.75%) | |
Jan 12, 2017 | 8.441 | 8.441 | 8.250 | 8.330 | 629,271 | -0.11(-1.32%) |
Jan 11, 2017 | 8.366 | 8.455 | 8.344 | 8.441 | 345,811 | +0.06(+0.69%) |
Jan 10, 2017 | 8.295 | 8.433 | 8.295 | 8.384 | 574,624 | +0.04(+0.43%) |
Jan 09, 2017 | 8.513 | 8.522 | 8.339 | 8.348 | 709,419 | -0.15(-1.78%) |
Jan 06, 2017 | 8.410 | 8.522 | 8.397 | 8.499 | 661,838 | +0.06(+0.69%) |
Jan 05, 2017 | 8.352 | 8.499 | 8.352 | 8.441 | 722,408 | +0.11(+1.28%) |
Jan 04, 2017 | 8.286 | 8.344 | 8.214 | 8.335 | 1,213,082 | +0.12(+1.52%) |
Jan 03, 2017 | 8.326 | 8.358 | 8.179 | 8.210 | 618,787 | -0.10(-1.23%) |
Dec 30, 2016 | 8.312 | 8.312 | 8.312 | 0 | +0.09(+1.08%) | |
Dec 29, 2016 | 8.210 | 8.277 | 8.192 | 8.223 | 445,621 | +0.06(+0.71%) |
Dec 28, 2016 | 8.232 | 8.232 | 8.130 | 8.166 | 408,561 | -0.06(-0.76%) |
Dec 27, 2016 | 8.311 | 8.319 | 8.156 | 8.228 | 386,316 | -0.03(-0.32%) |
Dec 23, 2016 | 8.254 | 8.254 | 8.254 | 0 | -0.02(-0.26%) | |
Dec 22, 2016 | 8.280 | 8.280 | 8.241 | 8.276 | 359,746 | -0.00(-0.05%) |
Dec 21, 2016 | 8.284 | 8.337 | 8.250 | 8.280 | 659,208 | +0.00(+0.00%) |
Dec 20, 2016 | 8.345 | 8.367 | 8.197 | 8.280 | 777,171 | -0.02(-0.26%) |
Dec 19, 2016 | 8.149 | 8.311 | 8.145 | 8.302 | 740,863 | +0.17(+2.04%) |
Dec 16, 2016 | 8.141 | 8.162 | 8.093 | 8.136 | 606,008 | +0.02(+0.21%) |
Dec 15, 2016 | 8.084 | 8.136 | 8.075 | 8.119 | 595,416 | +0.05(+0.59%) |
Dec 14, 2016 | 8.128 | 8.158 | 8.010 | 8.071 | 641,929 | -0.06(-0.75%) |
Dec 13, 2016 | 8.080 | 8.162 | 8.049 | 8.132 | 684,758 | +0.01(+0.11%) |
Dec 12, 2016 | 8.149 | 8.171 | 8.088 | 8.123 | 486,902 | -0.01(-0.16%) |
Dec 09, 2016 | 8.210 | 8.258 | 8.110 | 8.136 | 826,396 | -0.07(-0.85%) |
Dec 08, 2016 | 8.128 | 8.237 | 8.093 | 8.206 | 667,090 | +0.09(+1.07%) |
Dec 07, 2016 | 8.062 | 8.171 | 8.049 | 8.119 | 557,497 | +0.06(+0.76%) |
Dec 06, 2016 | 8.006 | 8.067 | 8.006 | 8.058 | 537,947 | +0.05(+0.65%) |
Dec 05, 2016 | 7.971 | 8.014 | 7.931 | 8.006 | 397,399 | +0.08(+1.05%) |
Dec 02, 2016 | 8.010 | 8.010 | 7.901 | 7.923 | 402,383 | -0.07(-0.93%) |
Dec 01, 2016 | 8.006 | 8.053 | 7.957 | 7.997 | 281,636 | +0.01(+0.11%) |
Nov 30, 2016 | 8.010 | 8.036 | 7.940 | 7.988 | 445,972 | +0.00(+0.05%) |
Nov 29, 2016 | 7.975 | 8.010 | 7.949 | 7.984 | 379,547 | +0.03(+0.44%) |
Nov 28, 2016 | 8.071 | 8.101 | 7.927 | 7.949 | 449,478 | -0.21(-2.56%) |
Nov 25, 2016 | 8.010 | 8.158 | 8.010 | 8.158 | 253,726 | +0.17(+2.18%) |
Nov 23, 2016 | 7.984 | 7.984 | 7.984 | 0 | -0.04(-0.54%) | |
Nov 22, 2016 | 8.010 | 8.053 | 7.984 | 8.027 | 300,613 | +0.06(+0.71%) |
Nov 21, 2016 | 8.040 | 8.058 | 7.945 | 7.971 | 349,023 | -0.04(-0.54%) |
Nov 18, 2016 | 8.062 | 8.062 | 7.910 | 8.014 | 463,049 | -0.02(-0.22%) |
Nov 17, 2016 | 8.062 | 8.084 | 8.023 | 8.032 | 306,643 | -0.00(-0.05%) |
Nov 16, 2016 | 7.888 | 8.036 | 7.844 | 8.036 | 472,354 | +0.17(+2.16%) |
Nov 15, 2016 | 7.862 | 7.918 | 7.836 | 7.866 | 280,734 | +0.03(+0.39%) |
Nov 14, 2016 | 7.836 | 7.897 | 7.814 | 7.836 | 494,853 | +0.03(+0.33%) |
Nov 11, 2016 | 7.805 | 7.831 | 7.727 | 7.809 | 337,775 | -0.03(-0.33%) |
Nov 10, 2016 | 7.866 | 7.997 | 7.823 | 7.836 | 457,175 | -0.08(-0.99%) |
Nov 09, 2016 | 7.870 | 7.954 | 7.870 | 7.914 | 279,663 | +0.00(+0.06%) |
Nov 08, 2016 | 7.805 | 7.997 | 7.805 | 7.910 | 606,887 | +0.18(+2.31%) |
Nov 07, 2016 | 7.605 | 7.731 | 7.605 | 7.731 | 216,881 | +0.13(+1.72%) |
Nov 04, 2016 | 7.587 | 7.666 | 7.583 | 7.600 | 349,576 | +0.00(+0.06%) |
Nov 03, 2016 | 7.670 | 7.687 | 7.587 | 7.596 | 285,560 | -0.04(-0.51%) |
Nov 02, 2016 | 7.714 | 7.753 | 7.627 | 7.635 | 304,557 | -0.09(-1.18%) |