Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 8.515 | 8.547 | 8.512 | 8.547 | 32,953 | +0.03(+0.37%) |
Apr 27, 2017 | 8.522 | 8.560 | 8.503 | 8.515 | 53,300 | +0.00(+0.00%) |
Apr 26, 2017 | 8.547 | 8.560 | 8.515 | 8.515 | 44,149 | -0.03(-0.37%) |
Apr 25, 2017 | 8.490 | 8.547 | 8.490 | 8.547 | 81,302 | +0.06(+0.67%) |
Apr 24, 2017 | 8.522 | 8.547 | 8.477 | 8.490 | 73,682 | -0.01(-0.15%) |
Apr 21, 2017 | 8.515 | 8.534 | 8.502 | 8.503 | 52,991 | -0.04(-0.44%) |
Apr 20, 2017 | 8.490 | 8.541 | 8.490 | 8.541 | 56,804 | +0.06(+0.75%) |
Apr 19, 2017 | 8.471 | 8.522 | 8.471 | 8.477 | 51,067 | +0.01(+0.09%) |
Apr 18, 2017 | 8.501 | 8.513 | 8.469 | 8.469 | 33,111 | -0.03(-0.37%) |
Apr 17, 2017 | 8.551 | 8.551 | 8.495 | 8.501 | 58,793 | -0.04(-0.44%) |
Apr 13, 2017 | 8.539 | 8.545 | 8.488 | 8.539 | 46,937 | +0.01(+0.15%) |
Apr 12, 2017 | 8.513 | 8.532 | 8.495 | 8.526 | 36,818 | +0.01(+0.07%) |
Apr 11, 2017 | 8.495 | 8.520 | 8.432 | 8.520 | 43,572 | +0.02(+0.22%) |
Apr 10, 2017 | 8.482 | 8.507 | 8.432 | 8.501 | 36,135 | +0.02(+0.22%) |
Apr 07, 2017 | 8.438 | 8.482 | 8.425 | 8.482 | 25,614 | +0.04(+0.52%) |
Apr 06, 2017 | 8.425 | 8.457 | 8.425 | 8.438 | 42,261 | +0.02(+0.22%) |
Apr 05, 2017 | 8.438 | 8.461 | 8.406 | 8.419 | 63,516 | -0.01(-0.07%) |
Apr 04, 2017 | 8.444 | 8.482 | 8.425 | 8.425 | 46,138 | -0.03(-0.37%) |
Apr 03, 2017 | 8.406 | 8.463 | 8.406 | 8.457 | 41,601 | +0.05(+0.60%) |
Mar 31, 2017 | 8.438 | 8.482 | 8.394 | 8.406 | 55,649 | -0.04(-0.52%) |
Mar 30, 2017 | 8.413 | 8.476 | 8.413 | 8.450 | 46,260 | +0.03(+0.37%) |
Mar 29, 2017 | 8.413 | 8.432 | 8.400 | 8.419 | 33,092 | +0.02(+0.22%) |
Mar 28, 2017 | 8.387 | 8.413 | 8.383 | 8.400 | 44,415 | +0.01(+0.15%) |
Mar 27, 2017 | 8.381 | 8.413 | 8.344 | 8.387 | 37,270 | +0.02(+0.23%) |
Mar 24, 2017 | 8.337 | 8.369 | 8.331 | 8.369 | 31,113 | +0.04(+0.45%) |
Mar 23, 2017 | 8.325 | 8.337 | 8.322 | 8.331 | 28,159 | +0.00(+0.00%) |
Mar 22, 2017 | 8.299 | 8.350 | 8.249 | 8.331 | 111,673 | +0.02(+0.25%) |
Mar 21, 2017 | 8.348 | 8.360 | 8.310 | 8.310 | 25,017 | -0.04(-0.46%) |
Mar 20, 2017 | 8.367 | 8.367 | 8.323 | 8.348 | 54,891 | -0.02(-0.22%) |
Mar 17, 2017 | 8.335 | 8.367 | 8.329 | 8.367 | 33,349 | +0.04(+0.53%) |
Mar 16, 2017 | 8.354 | 8.354 | 8.318 | 8.323 | 50,104 | -0.04(-0.45%) |
Mar 15, 2017 | 8.198 | 8.360 | 8.185 | 8.360 | 82,872 | +0.18(+2.14%) |
Mar 14, 2017 | 8.248 | 8.248 | 8.135 | 8.185 | 63,860 | -0.08(-0.98%) |
Mar 13, 2017 | 8.260 | 8.298 | 8.241 | 8.267 | 79,635 | +0.01(+0.15%) |
Mar 10, 2017 | 8.248 | 8.295 | 8.243 | 8.254 | 127,482 | -0.05(-0.60%) |
Mar 09, 2017 | 8.360 | 8.360 | 8.166 | 8.304 | 155,340 | -0.06(-0.75%) |
Mar 08, 2017 | 8.335 | 8.389 | 8.330 | 8.367 | 101,302 | +0.03(+0.30%) |
Mar 07, 2017 | 8.461 | 8.486 | 8.298 | 8.342 | 122,734 | -0.10(-1.19%) |
Mar 06, 2017 | 8.617 | 8.617 | 8.436 | 8.442 | 233,886 | -0.16(-1.89%) |
Mar 03, 2017 | 8.649 | 8.711 | 8.567 | 8.604 | 49,464 | -0.02(-0.22%) |
Mar 02, 2017 | 8.736 | 8.736 | 8.530 | 8.623 | 60,459 | -0.06(-0.65%) |
Mar 01, 2017 | 8.849 | 8.849 | 8.649 | 8.680 | 113,392 | -0.14(-1.56%) |
Feb 28, 2017 | 8.749 | 8.818 | 8.730 | 8.818 | 53,757 | +0.08(+0.86%) |
Feb 27, 2017 | 8.849 | 8.918 | 8.667 | 8.742 | 189,166 | -0.10(-1.13%) |
Feb 24, 2017 | 8.868 | 8.868 | 8.761 | 8.843 | 107,931 | +0.04(+0.43%) |
Feb 23, 2017 | 8.780 | 8.805 | 8.717 | 8.805 | 84,079 | +0.07(+0.79%) |
Feb 22, 2017 | 8.705 | 8.749 | 8.680 | 8.736 | 76,708 | +0.04(+0.50%) |
Feb 21, 2017 | 8.661 | 8.736 | 8.661 | 8.692 | 134,936 | +0.03(+0.29%) |
Feb 17, 2017 | 8.667 | 8.667 | 8.667 | 0 | +0.04(+0.44%) | |
Feb 16, 2017 | 8.561 | 8.630 | 8.533 | 8.630 | 212,377 | +0.09(+1.03%) |
Feb 15, 2017 | 8.555 | 8.580 | 8.498 | 8.542 | 254,308 | +0.01(+0.13%) |
Feb 14, 2017 | 8.537 | 8.562 | 8.469 | 8.531 | 71,651 | -0.03(-0.36%) |
Feb 13, 2017 | 8.425 | 8.562 | 8.422 | 8.562 | 35,897 | +0.14(+1.63%) |
Feb 10, 2017 | 8.413 | 8.431 | 8.375 | 8.425 | 40,595 | +0.03(+0.37%) |
Feb 09, 2017 | 8.375 | 8.406 | 8.369 | 8.394 | 40,958 | +0.02(+0.22%) |
Feb 08, 2017 | 8.394 | 8.407 | 8.369 | 8.375 | 42,363 | -0.02(-0.22%) |
Feb 07, 2017 | 8.400 | 8.400 | 8.369 | 8.394 | 34,494 | +0.01(+0.15%) |
Feb 06, 2017 | 8.388 | 8.388 | 8.344 | 8.381 | 27,736 | +0.01(+0.15%) |
Feb 03, 2017 | 8.394 | 8.394 | 8.363 | 8.369 | 61,804 | +0.01(+0.07%) |
Feb 02, 2017 | 8.382 | 8.407 | 8.339 | 8.363 | 33,095 | +0.00(+0.00%) |