Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 8.509 | 8.608 | 8.509 | 8.551 | 31,873 | +0.04(+0.41%) |
Apr 27, 2017 | 8.593 | 8.600 | 8.516 | 8.516 | 39,903 | -0.05(-0.58%) |
Apr 26, 2017 | 8.502 | 8.565 | 8.495 | 8.565 | 23,560 | +0.05(+0.58%) |
Apr 25, 2017 | 8.523 | 8.544 | 8.495 | 8.516 | 84,039 | -0.01(-0.08%) |
Apr 24, 2017 | 8.558 | 8.579 | 8.516 | 8.523 | 33,913 | -0.06(-0.74%) |
Apr 21, 2017 | 8.600 | 8.608 | 8.572 | 8.586 | 49,777 | +0.04(+0.41%) |
Apr 20, 2017 | 8.509 | 8.558 | 8.509 | 8.551 | 25,684 | +0.04(+0.41%) |
Apr 19, 2017 | 8.473 | 8.572 | 8.473 | 8.516 | 43,350 | +0.05(+0.58%) |
Apr 18, 2017 | 8.565 | 8.572 | 8.466 | 8.466 | 113,060 | -0.11(-1.32%) |
Apr 17, 2017 | 8.629 | 8.629 | 8.572 | 8.579 | 40,662 | -0.08(-0.90%) |
Apr 13, 2017 | 8.622 | 8.657 | 8.615 | 8.657 | 19,195 | +0.06(+0.74%) |
Apr 12, 2017 | 8.720 | 8.742 | 8.593 | 8.593 | 27,919 | -0.15(-1.69%) |
Apr 11, 2017 | 8.488 | 8.784 | 8.488 | 8.742 | 64,972 | +0.25(+2.99%) |
Apr 10, 2017 | 8.516 | 8.607 | 8.488 | 8.488 | 33,130 | +0.05(+0.58%) |
Apr 07, 2017 | 8.452 | 8.495 | 8.424 | 8.438 | 69,777 | +0.06(+0.68%) |
Apr 06, 2017 | 8.375 | 8.396 | 8.361 | 8.382 | 52,266 | -0.03(-0.34%) |
Apr 05, 2017 | 8.347 | 8.417 | 8.326 | 8.410 | 87,239 | +0.07(+0.84%) |
Apr 04, 2017 | 8.291 | 8.354 | 8.291 | 8.340 | 60,730 | +0.06(+0.76%) |
Apr 03, 2017 | 8.291 | 8.347 | 8.270 | 8.277 | 41,557 | +0.01(+0.08%) |
Mar 31, 2017 | 8.270 | 8.295 | 8.249 | 8.270 | 27,094 | +0.01(+0.08%) |
Mar 30, 2017 | 8.284 | 8.363 | 8.249 | 8.263 | 58,559 | +0.05(+0.60%) |
Mar 29, 2017 | 8.200 | 8.247 | 8.200 | 8.214 | 40,864 | +0.01(+0.17%) |
Mar 28, 2017 | 8.242 | 8.298 | 8.200 | 8.200 | 57,655 | -0.04(-0.51%) |
Mar 27, 2017 | 8.256 | 8.263 | 8.200 | 8.242 | 72,028 | +0.04(+0.51%) |
Mar 24, 2017 | 8.179 | 8.214 | 8.172 | 8.200 | 34,279 | +0.01(+0.09%) |
Mar 23, 2017 | 8.242 | 8.264 | 8.186 | 8.193 | 61,851 | -0.04(-0.43%) |
Mar 22, 2017 | 8.228 | 8.241 | 8.179 | 8.228 | 44,872 | +0.04(+0.43%) |
Mar 21, 2017 | 8.200 | 8.235 | 8.186 | 8.193 | 48,238 | -0.01(-0.17%) |
Mar 20, 2017 | 8.179 | 8.242 | 8.179 | 8.207 | 46,925 | -0.01(-0.09%) |
Mar 17, 2017 | 8.165 | 8.200 | 8.165 | 8.214 | 15,274 | +0.06(+0.78%) |
Mar 16, 2017 | 8.172 | 8.207 | 8.144 | 8.151 | 30,984 | -0.04(-0.43%) |
Mar 15, 2017 | 8.144 | 8.200 | 8.131 | 8.186 | 82,914 | +0.06(+0.69%) |
Mar 14, 2017 | 8.123 | 8.165 | 8.101 | 8.130 | 65,961 | -0.01(-0.09%) |
Mar 13, 2017 | 8.151 | 8.235 | 8.108 | 8.137 | 89,233 | -0.03(-0.34%) |
Mar 10, 2017 | 8.108 | 8.186 | 8.108 | 8.165 | 37,884 | +0.06(+0.69%) |
Mar 09, 2017 | 8.207 | 8.214 | 8.101 | 8.108 | 122,780 | -0.13(-1.53%) |
Mar 08, 2017 | 8.221 | 8.269 | 8.207 | 8.235 | 83,260 | -0.04(-0.51%) |
Mar 07, 2017 | 8.312 | 8.312 | 8.235 | 8.277 | 44,775 | -0.01(-0.08%) |
Mar 06, 2017 | 8.305 | 8.340 | 8.249 | 8.284 | 34,261 | -0.06(-0.67%) |
Mar 03, 2017 | 8.228 | 8.344 | 8.207 | 8.340 | 74,983 | +0.12(+1.44%) |
Mar 02, 2017 | 8.172 | 8.235 | 8.151 | 8.221 | 65,307 | +0.06(+0.68%) |
Mar 01, 2017 | 8.172 | 8.186 | 8.116 | 8.165 | 108,276 | -0.05(-0.59%) |
Feb 28, 2017 | 8.242 | 8.242 | 8.172 | 8.213 | 35,691 | +0.01(+0.16%) |
Feb 27, 2017 | 8.186 | 8.231 | 8.172 | 8.200 | 68,172 | -0.02(-0.25%) |
Feb 24, 2017 | 8.256 | 8.256 | 8.186 | 8.221 | 106,001 | +0.01(+0.17%) |
Feb 23, 2017 | 8.235 | 8.242 | 8.186 | 8.207 | 136,713 | -0.01(-0.17%) |
Feb 22, 2017 | 8.340 | 8.340 | 8.207 | 8.221 | 65,287 | -0.07(-0.84%) |
Feb 21, 2017 | 8.221 | 8.347 | 8.221 | 8.291 | 82,356 | +0.05(+0.59%) |
Feb 17, 2017 | 8.242 | 8.242 | 8.242 | 0 | +0.01(+0.17%) | |
Feb 16, 2017 | 8.186 | 8.228 | 8.186 | 8.228 | 23,043 | +0.01(+0.17%) |
Feb 15, 2017 | 8.256 | 8.256 | 8.207 | 8.214 | 30,247 | -0.08(-0.93%) |
Feb 14, 2017 | 8.375 | 8.375 | 8.249 | 8.291 | 107,608 | -0.03(-0.34%) |
Feb 13, 2017 | 8.340 | 8.341 | 8.319 | 8.319 | 36,965 | -0.01(-0.08%) |
Feb 10, 2017 | 8.361 | 8.361 | 8.298 | 8.326 | 44,376 | +0.02(+0.25%) |
Feb 09, 2017 | 8.291 | 8.330 | 8.291 | 8.305 | 30,036 | -0.04(-0.50%) |
Feb 08, 2017 | 8.402 | 8.472 | 8.305 | 8.347 | 81,230 | -0.04(-0.50%) |
Feb 07, 2017 | 8.395 | 8.423 | 8.374 | 8.388 | 26,288 | -0.01(-0.17%) |
Feb 06, 2017 | 8.423 | 8.423 | 8.319 | 8.402 | 93,650 | -0.02(-0.25%) |
Feb 03, 2017 | 8.228 | 8.423 | 8.228 | 8.423 | 75,942 | +0.23(+2.80%) |
Feb 02, 2017 | 8.194 | 8.240 | 8.167 | 8.194 | 109,498 | -0.06(-0.67%) |