Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 8.867 | 8.897 | 8.844 | 8.897 | 18,138 | +0.04(+0.43%) |
Apr 27, 2017 | 8.844 | 8.867 | 8.821 | 8.859 | 7,573 | +0.02(+0.26%) |
Apr 26, 2017 | 8.805 | 8.859 | 8.798 | 8.836 | 34,365 | +0.04(+0.44%) |
Apr 25, 2017 | 8.821 | 8.844 | 8.752 | 8.798 | 17,624 | +0.00(+0.00%) |
Apr 24, 2017 | 8.706 | 8.851 | 8.706 | 8.798 | 54,299 | +0.11(+1.32%) |
Apr 21, 2017 | 8.629 | 8.683 | 8.614 | 8.683 | 31,774 | +0.09(+1.07%) |
Apr 20, 2017 | 8.591 | 8.598 | 8.576 | 8.591 | 10,996 | +0.01(+0.09%) |
Apr 19, 2017 | 8.560 | 8.606 | 8.553 | 8.583 | 18,861 | +0.02(+0.29%) |
Apr 18, 2017 | 8.543 | 8.627 | 8.528 | 8.558 | 52,775 | +0.02(+0.18%) |
Apr 17, 2017 | 8.558 | 8.581 | 8.532 | 8.543 | 46,596 | -0.03(-0.35%) |
Apr 13, 2017 | 8.589 | 8.634 | 8.574 | 8.574 | 54,233 | -0.02(-0.27%) |
Apr 12, 2017 | 8.657 | 8.741 | 8.589 | 8.596 | 44,842 | -0.06(-0.70%) |
Apr 11, 2017 | 8.642 | 8.688 | 8.589 | 8.657 | 114,822 | +0.00(+0.00%) |
Apr 10, 2017 | 8.627 | 8.657 | 8.589 | 8.657 | 21,528 | +0.03(+0.35%) |
Apr 07, 2017 | 8.536 | 8.627 | 8.520 | 8.627 | 36,765 | +0.09(+1.07%) |
Apr 06, 2017 | 8.536 | 8.558 | 8.505 | 8.536 | 38,303 | +0.00(+0.00%) |
Apr 05, 2017 | 8.581 | 8.627 | 8.536 | 8.536 | 41,678 | -0.07(-0.80%) |
Apr 04, 2017 | 8.475 | 8.619 | 8.475 | 8.604 | 83,572 | +0.08(+0.98%) |
Apr 03, 2017 | 8.543 | 8.635 | 8.520 | 8.520 | 101,528 | -0.06(-0.71%) |
Mar 31, 2017 | 8.665 | 8.703 | 8.520 | 8.581 | 60,720 | -0.08(-0.88%) |
Mar 30, 2017 | 8.749 | 8.771 | 8.612 | 8.657 | 44,287 | -0.08(-0.96%) |
Mar 29, 2017 | 8.787 | 8.802 | 8.741 | 8.741 | 55,712 | -0.05(-0.52%) |
Mar 28, 2017 | 8.779 | 8.835 | 8.779 | 8.787 | 46,806 | +0.01(+0.09%) |
Mar 27, 2017 | 8.787 | 8.809 | 8.779 | 8.779 | 19,867 | -0.03(-0.35%) |
Mar 24, 2017 | 8.855 | 8.855 | 8.787 | 8.809 | 44,824 | -0.04(-0.43%) |
Mar 23, 2017 | 8.855 | 8.893 | 8.848 | 8.848 | 39,183 | -0.02(-0.17%) |
Mar 22, 2017 | 8.886 | 8.916 | 8.848 | 8.863 | 29,230 | -0.08(-0.91%) |
Mar 21, 2017 | 8.869 | 8.967 | 8.839 | 8.945 | 36,325 | +0.08(+0.85%) |
Mar 20, 2017 | 8.884 | 8.937 | 8.869 | 8.869 | 12,380 | -0.02(-0.26%) |
Mar 17, 2017 | 8.899 | 8.949 | 8.884 | 8.892 | 10,292 | -0.02(-0.25%) |
Mar 16, 2017 | 8.846 | 8.914 | 8.831 | 8.914 | 26,328 | +0.07(+0.77%) |
Mar 15, 2017 | 8.869 | 8.876 | 8.793 | 8.846 | 44,218 | -0.02(-0.26%) |
Mar 14, 2017 | 8.854 | 8.907 | 8.801 | 8.869 | 23,125 | +0.04(+0.43%) |
Mar 13, 2017 | 8.846 | 8.859 | 8.808 | 8.831 | 20,908 | -0.02(-0.17%) |
Mar 10, 2017 | 8.793 | 8.846 | 8.771 | 8.846 | 23,402 | +0.05(+0.60%) |
Mar 09, 2017 | 8.846 | 8.982 | 8.779 | 8.793 | 97,679 | -0.06(-0.68%) |
Mar 08, 2017 | 8.937 | 8.937 | 8.854 | 8.854 | 51,058 | -0.04(-0.43%) |
Mar 07, 2017 | 8.869 | 8.914 | 8.869 | 8.892 | 23,120 | +0.00(+0.00%) |
Mar 06, 2017 | 8.922 | 8.922 | 8.892 | 8.892 | 44,669 | -0.05(-0.59%) |
Mar 03, 2017 | 8.922 | 8.982 | 8.892 | 8.945 | 59,975 | +0.02(+0.25%) |
Mar 02, 2017 | 8.960 | 9.050 | 8.922 | 8.922 | 62,667 | -0.06(-0.67%) |
Mar 01, 2017 | 9.111 | 9.126 | 8.982 | 8.982 | 34,796 | -0.11(-1.25%) |
Feb 28, 2017 | 8.997 | 9.126 | 8.982 | 9.096 | 67,877 | +0.08(+0.84%) |
Feb 27, 2017 | 9.103 | 9.121 | 9.019 | 9.020 | 109,851 | -0.11(-1.16%) |
Feb 24, 2017 | 9.118 | 9.149 | 9.073 | 9.126 | 93,547 | +0.00(+0.00%) |
Feb 23, 2017 | 9.028 | 9.126 | 8.997 | 9.126 | 68,951 | +0.11(+1.26%) |
Feb 22, 2017 | 8.990 | 9.058 | 8.976 | 9.013 | 93,151 | -0.02(-0.17%) |
Feb 21, 2017 | 8.945 | 9.035 | 8.939 | 9.028 | 76,862 | +0.08(+0.84%) |
Feb 17, 2017 | 8.952 | 8.952 | 8.952 | 0 | +0.13(+1.46%) | |
Feb 16, 2017 | 8.831 | 8.861 | 8.793 | 8.824 | 25,802 | -0.01(-0.09%) |
Feb 15, 2017 | 8.846 | 8.892 | 8.824 | 8.831 | 49,594 | +0.03(+0.37%) |
Feb 14, 2017 | 8.829 | 8.867 | 8.791 | 8.799 | 30,316 | +0.02(+0.17%) |
Feb 13, 2017 | 8.844 | 8.867 | 8.769 | 8.784 | 43,387 | -0.05(-0.60%) |
Feb 10, 2017 | 8.837 | 8.867 | 8.830 | 8.837 | 22,404 | +0.03(+0.34%) |
Feb 09, 2017 | 8.889 | 8.904 | 8.784 | 8.806 | 84,026 | -0.08(-0.85%) |
Feb 08, 2017 | 8.897 | 8.934 | 8.852 | 8.882 | 81,764 | -0.03(-0.34%) |
Feb 07, 2017 | 8.897 | 8.912 | 8.874 | 8.912 | 54,987 | +0.04(+0.42%) |
Feb 06, 2017 | 8.904 | 8.921 | 8.867 | 8.874 | 26,889 | +0.00(+0.00%) |
Feb 03, 2017 | 8.942 | 8.949 | 8.874 | 8.874 | 92,417 | -0.04(-0.42%) |
Feb 02, 2017 | 8.912 | 8.952 | 8.882 | 8.912 | 57,191 | -0.01(-0.08%) |