Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 8.304 | 8.329 | 8.283 | 8.304 | 26,982 | +0.01(+0.08%) |
Mar 30, 2017 | 8.318 | 8.397 | 8.283 | 8.297 | 58,318 | +0.05(+0.60%) |
Mar 29, 2017 | 8.234 | 8.282 | 8.234 | 8.248 | 40,695 | +0.01(+0.17%) |
Mar 28, 2017 | 8.276 | 8.332 | 8.234 | 8.234 | 57,417 | -0.04(-0.51%) |
Mar 27, 2017 | 8.290 | 8.297 | 8.234 | 8.276 | 71,731 | +0.04(+0.51%) |
Mar 24, 2017 | 8.213 | 8.248 | 8.205 | 8.234 | 34,137 | +0.01(+0.09%) |
Mar 23, 2017 | 8.276 | 8.299 | 8.220 | 8.227 | 61,597 | -0.04(-0.43%) |
Mar 22, 2017 | 8.262 | 8.275 | 8.213 | 8.262 | 44,687 | +0.04(+0.43%) |
Mar 21, 2017 | 8.234 | 8.269 | 8.220 | 8.227 | 48,039 | -0.01(-0.17%) |
Mar 20, 2017 | 8.213 | 8.276 | 8.213 | 8.241 | 46,731 | -0.01(-0.09%) |
Mar 17, 2017 | 8.198 | 8.234 | 8.198 | 8.248 | 15,211 | +0.06(+0.78%) |
Mar 16, 2017 | 8.205 | 8.241 | 8.177 | 8.184 | 30,856 | -0.04(-0.43%) |
Mar 15, 2017 | 8.177 | 8.234 | 8.164 | 8.220 | 82,573 | +0.06(+0.69%) |
Mar 14, 2017 | 8.156 | 8.198 | 8.135 | 8.163 | 65,689 | -0.01(-0.09%) |
Mar 13, 2017 | 8.184 | 8.269 | 8.142 | 8.170 | 88,866 | -0.03(-0.34%) |
Mar 10, 2017 | 8.142 | 8.220 | 8.142 | 8.198 | 37,728 | +0.06(+0.69%) |
Mar 09, 2017 | 8.241 | 8.248 | 8.135 | 8.142 | 122,274 | -0.13(-1.53%) |
Mar 08, 2017 | 8.255 | 8.304 | 8.241 | 8.269 | 82,917 | -0.04(-0.51%) |
Mar 07, 2017 | 8.346 | 8.346 | 8.269 | 8.311 | 44,591 | -0.01(-0.08%) |
Mar 06, 2017 | 8.339 | 8.374 | 8.283 | 8.318 | 34,119 | -0.06(-0.67%) |
Mar 03, 2017 | 8.262 | 8.378 | 8.241 | 8.374 | 74,674 | +0.12(+1.44%) |
Mar 02, 2017 | 8.206 | 8.269 | 8.185 | 8.255 | 65,038 | +0.06(+0.68%) |
Mar 01, 2017 | 8.206 | 8.220 | 8.150 | 8.199 | 107,830 | -0.05(-0.59%) |
Feb 28, 2017 | 8.276 | 8.276 | 8.206 | 8.247 | 35,544 | +0.01(+0.16%) |
Feb 27, 2017 | 8.220 | 8.265 | 8.206 | 8.234 | 67,891 | -0.02(-0.25%) |
Feb 24, 2017 | 8.290 | 8.290 | 8.220 | 8.255 | 105,565 | +0.01(+0.17%) |
Feb 23, 2017 | 8.269 | 8.276 | 8.220 | 8.241 | 136,150 | -0.01(-0.17%) |
Feb 22, 2017 | 8.374 | 8.374 | 8.241 | 8.255 | 65,018 | -0.07(-0.84%) |
Feb 21, 2017 | 8.255 | 8.381 | 8.255 | 8.325 | 82,017 | +0.05(+0.59%) |
Feb 17, 2017 | 8.276 | 8.276 | 8.276 | 0 | +0.01(+0.17%) | |
Feb 16, 2017 | 8.220 | 8.262 | 8.220 | 8.262 | 22,948 | +0.01(+0.17%) |
Feb 15, 2017 | 8.290 | 8.290 | 8.241 | 8.248 | 30,123 | -0.08(-0.93%) |
Feb 14, 2017 | 8.409 | 8.409 | 8.283 | 8.325 | 107,164 | -0.03(-0.34%) |
Feb 13, 2017 | 8.374 | 8.375 | 8.353 | 8.353 | 36,813 | -0.01(-0.08%) |
Feb 10, 2017 | 8.395 | 8.395 | 8.332 | 8.360 | 44,193 | +0.02(+0.25%) |
Feb 09, 2017 | 8.325 | 8.365 | 8.325 | 8.339 | 29,912 | -0.04(-0.50%) |
Feb 08, 2017 | 8.437 | 8.507 | 8.339 | 8.381 | 80,896 | -0.04(-0.50%) |
Feb 07, 2017 | 8.430 | 8.458 | 8.409 | 8.423 | 26,180 | -0.01(-0.17%) |
Feb 06, 2017 | 8.458 | 8.458 | 8.353 | 8.437 | 93,264 | -0.02(-0.25%) |
Feb 03, 2017 | 8.262 | 8.458 | 8.262 | 8.458 | 75,629 | +0.23(+2.80%) |
Feb 02, 2017 | 8.228 | 8.274 | 8.200 | 8.228 | 109,047 | -0.06(-0.67%) |
Feb 01, 2017 | 8.290 | 8.367 | 8.214 | 8.283 | 78,835 | +0.05(+0.59%) |
Jan 31, 2017 | 8.186 | 8.242 | 8.186 | 8.235 | 17,294 | +0.03(+0.43%) |
Jan 30, 2017 | 8.151 | 8.200 | 8.151 | 8.200 | 20,044 | +0.05(+0.60%) |
Jan 27, 2017 | 8.137 | 8.165 | 8.130 | 8.151 | 46,164 | +0.01(+0.17%) |
Jan 26, 2017 | 8.144 | 8.151 | 8.102 | 8.137 | 13,525 | +0.03(+0.43%) |
Jan 25, 2017 | 8.130 | 8.130 | 8.102 | 8.102 | 52,492 | -0.06(-0.68%) |
Jan 24, 2017 | 8.214 | 8.214 | 8.124 | 8.158 | 76,615 | -0.01(-0.17%) |
Jan 23, 2017 | 8.088 | 8.172 | 8.053 | 8.172 | 56,359 | +0.13(+1.56%) |
Jan 20, 2017 | 8.018 | 8.060 | 7.990 | 8.046 | 121,233 | +0.01(+0.09%) |
Jan 19, 2017 | 8.088 | 8.088 | 8.018 | 8.039 | 79,355 | -0.04(-0.49%) |
Jan 18, 2017 | 8.144 | 8.144 | 8.074 | 8.079 | 97,348 | -0.04(-0.46%) |
Jan 17, 2017 | 8.144 | 8.179 | 8.109 | 8.116 | 89,615 | -0.03(-0.43%) |
Jan 13, 2017 | 8.151 | 8.151 | 8.151 | 0 | +0.08(+0.95%) | |
Jan 12, 2017 | 8.109 | 8.109 | 8.074 | 8.074 | 35,570 | +0.01(+0.17%) |
Jan 11, 2017 | 8.095 | 8.158 | 8.025 | 8.060 | 129,600 | -0.09(-1.11%) |
Jan 10, 2017 | 8.040 | 8.297 | 8.040 | 8.151 | 71,913 | +0.12(+1.56%) |
Jan 09, 2017 | 8.005 | 8.095 | 8.005 | 8.026 | 74,821 | +0.03(+0.43%) |
Jan 06, 2017 | 8.005 | 8.123 | 7.943 | 7.991 | 58,875 | +0.00(+0.00%) |
Jan 05, 2017 | 7.956 | 8.026 | 7.949 | 7.991 | 90,758 | +0.05(+0.61%) |
Jan 04, 2017 | 7.963 | 7.970 | 7.908 | 7.943 | 109,442 | +0.03(+0.44%) |