Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 8.310 | 8.316 | 8.253 | 8.304 | 24,413 | +0.00(+0.00%) |
Mar 30, 2017 | 8.274 | 8.311 | 8.257 | 8.304 | 14,427 | +0.01(+0.08%) |
Mar 29, 2017 | 8.292 | 8.321 | 8.286 | 8.297 | 22,556 | +0.01(+0.13%) |
Mar 28, 2017 | 8.298 | 8.327 | 8.269 | 8.286 | 43,937 | -0.01(-0.14%) |
Mar 27, 2017 | 8.280 | 8.369 | 8.274 | 8.298 | 26,682 | -0.06(-0.77%) |
Mar 24, 2017 | 8.363 | 8.404 | 8.345 | 8.363 | 12,325 | +0.01(+0.12%) |
Mar 23, 2017 | 8.333 | 8.363 | 8.286 | 8.353 | 27,731 | +0.07(+0.88%) |
Mar 22, 2017 | 8.286 | 8.293 | 8.274 | 8.280 | 5,696 | -0.01(-0.07%) |
Mar 21, 2017 | 8.274 | 8.312 | 8.274 | 8.286 | 6,630 | +0.01(+0.07%) |
Mar 20, 2017 | 8.298 | 8.308 | 8.275 | 8.280 | 5,684 | -0.01(-0.14%) |
Mar 17, 2017 | 8.304 | 8.356 | 8.292 | 8.292 | 7,542 | -0.07(-0.84%) |
Mar 16, 2017 | 8.339 | 8.363 | 8.339 | 8.363 | 3,903 | +0.03(+0.41%) |
Mar 15, 2017 | 8.286 | 8.363 | 8.286 | 8.328 | 14,500 | +0.01(+0.15%) |
Mar 14, 2017 | 8.392 | 8.392 | 8.316 | 8.316 | 7,260 | -0.14(-1.60%) |
Mar 13, 2017 | 8.380 | 8.534 | 8.320 | 8.451 | 23,077 | +0.12(+1.41%) |
Mar 10, 2017 | 8.345 | 8.539 | 8.263 | 8.333 | 32,971 | -0.05(-0.63%) |
Mar 09, 2017 | 8.392 | 8.392 | 8.263 | 8.386 | 27,436 | -0.01(-0.07%) |
Mar 08, 2017 | 8.363 | 8.392 | 8.305 | 8.392 | 19,443 | +0.05(+0.64%) |
Mar 07, 2017 | 8.321 | 8.363 | 8.298 | 8.339 | 20,506 | -0.01(-0.14%) |
Mar 06, 2017 | 8.316 | 8.386 | 8.274 | 8.351 | 17,192 | +0.06(+0.78%) |
Mar 03, 2017 | 8.379 | 8.379 | 8.280 | 8.286 | 11,758 | +0.00(+0.00%) |
Mar 02, 2017 | 8.363 | 8.384 | 8.263 | 8.286 | 17,255 | +0.02(+0.28%) |
Mar 01, 2017 | 8.286 | 8.333 | 8.251 | 8.263 | 19,139 | -0.06(-0.68%) |
Feb 28, 2017 | 8.463 | 8.463 | 8.320 | 8.320 | 1,394 | -0.01(-0.09%) |
Feb 27, 2017 | 8.286 | 8.363 | 8.280 | 8.327 | 17,966 | +0.05(+0.64%) |
Feb 24, 2017 | 8.357 | 8.410 | 8.274 | 8.274 | 11,841 | -0.09(-1.08%) |
Feb 23, 2017 | 8.350 | 8.428 | 8.350 | 8.365 | 19,202 | +0.03(+0.37%) |
Feb 22, 2017 | 8.375 | 8.375 | 8.298 | 8.333 | 14,005 | -0.05(-0.56%) |
Feb 21, 2017 | 8.327 | 8.443 | 8.304 | 8.380 | 22,045 | +0.06(+0.71%) |
Feb 17, 2017 | 8.322 | 8.322 | 8.322 | 0 | +0.05(+0.63%) | |
Feb 16, 2017 | 8.269 | 8.274 | 8.245 | 8.270 | 16,207 | -0.01(-0.10%) |
Feb 15, 2017 | 8.276 | 8.286 | 8.269 | 8.278 | 13,101 | -0.01(-0.09%) |
Feb 14, 2017 | 8.316 | 8.316 | 8.269 | 8.286 | 20,012 | +0.02(+0.22%) |
Feb 13, 2017 | 8.310 | 8.310 | 8.268 | 8.268 | 7,975 | -0.00(-0.01%) |
Feb 10, 2017 | 8.269 | 8.296 | 8.255 | 8.269 | 4,334 | -0.02(-0.28%) |
Feb 09, 2017 | 8.327 | 8.328 | 8.290 | 8.292 | 21,077 | -0.04(-0.43%) |
Feb 08, 2017 | 8.328 | 8.341 | 8.304 | 8.328 | 5,109 | -0.01(-0.13%) |
Feb 07, 2017 | 8.292 | 8.363 | 8.262 | 8.339 | 12,493 | -0.02(-0.21%) |
Feb 06, 2017 | 8.339 | 8.357 | 8.257 | 8.357 | 26,762 | +0.09(+1.07%) |
Feb 03, 2017 | 8.327 | 8.386 | 8.251 | 8.269 | 22,082 | -0.09(-1.06%) |
Feb 02, 2017 | 8.357 | 8.363 | 8.280 | 8.357 | 15,927 | +0.08(+0.92%) |
Feb 01, 2017 | 8.304 | 8.392 | 8.274 | 8.280 | 12,478 | -0.08(-0.98%) |
Jan 31, 2017 | 8.310 | 8.373 | 8.257 | 8.362 | 11,213 | +0.06(+0.70%) |
Jan 30, 2017 | 8.346 | 8.274 | 8.304 | 5,591 | -0.02(-0.28%) | |
Jan 27, 2017 | 8.298 | 8.379 | 8.245 | 8.327 | 32,407 | +0.05(+0.57%) |
Jan 26, 2017 | 8.392 | 8.468 | 8.253 | 8.280 | 44,093 | -0.04(-0.50%) |
Jan 25, 2017 | 8.428 | 8.442 | 8.322 | 8.322 | 25,901 | -0.13(-1.53%) |
Jan 24, 2017 | 8.557 | 8.557 | 8.404 | 8.451 | 7,841 | -0.04(-0.49%) |
Jan 23, 2017 | 8.451 | 8.498 | 8.426 | 8.492 | 12,582 | -0.01(-0.07%) |
Jan 20, 2017 | 8.551 | 8.551 | 8.438 | 8.498 | 5,199 | +0.09(+1.05%) |
Jan 19, 2017 | 8.516 | 8.569 | 8.410 | 8.410 | 7,564 | -0.07(-0.86%) |
Jan 18, 2017 | 8.551 | 8.551 | 8.428 | 8.483 | 6,454 | -0.05(-0.60%) |
Jan 17, 2017 | 8.451 | 8.569 | 8.372 | 8.534 | 24,179 | +0.11(+1.33%) |
Jan 13, 2017 | 8.422 | 8.422 | 8.422 | 0 | -0.01(-0.07%) | |
Jan 12, 2017 | 8.469 | 8.504 | 8.339 | 8.428 | 18,638 | +0.02(+0.28%) |
Jan 11, 2017 | 8.469 | 8.481 | 8.274 | 8.404 | 30,735 | -0.08(-0.90%) |
Jan 10, 2017 | 8.469 | 8.516 | 8.369 | 8.481 | 33,334 | +0.13(+1.59%) |
Jan 09, 2017 | 8.375 | 8.539 | 8.333 | 8.348 | 40,184 | +0.03(+0.32%) |
Jan 06, 2017 | 8.274 | 8.375 | 8.263 | 8.322 | 51,634 | -0.02(-0.21%) |
Jan 05, 2017 | 8.404 | 8.404 | 8.312 | 8.339 | 21,824 | -0.08(-0.91%) |
Jan 04, 2017 | 8.352 | 8.422 | 8.239 | 8.416 | 57,514 | +0.06(+0.78%) |