Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 8.489 | 8.540 | 8.307 | 8.383 | 174,813 | -0.07(-0.84%) |
Apr 27, 2017 | 8.535 | 8.581 | 8.398 | 8.454 | 167,754 | -0.04(-0.48%) |
Apr 26, 2017 | 8.474 | 8.535 | 8.439 | 8.494 | 234,809 | +0.02(+0.24%) |
Apr 25, 2017 | 8.525 | 8.423 | 8.474 | 161,993 | +0.08(+0.91%) | |
Apr 24, 2017 | 8.449 | 8.510 | 8.378 | 8.398 | 220,936 | +0.00(+0.00%) |
Apr 21, 2017 | 8.373 | 8.428 | 8.337 | 8.398 | 200,695 | +0.06(+0.73%) |
Apr 20, 2017 | 8.342 | 8.408 | 8.322 | 8.337 | 266,317 | +0.01(+0.06%) |
Apr 19, 2017 | 8.301 | 8.418 | 8.251 | 8.332 | 376,020 | +0.07(+0.80%) |
Apr 18, 2017 | 8.119 | 8.281 | 7.992 | 8.266 | 559,976 | +0.13(+1.62%) |
Apr 17, 2017 | 7.997 | 8.175 | 7.992 | 8.134 | 278,404 | +0.14(+1.78%) |
Apr 13, 2017 | 8.159 | 8.175 | 7.961 | 7.992 | 594,733 | -0.18(-2.18%) |
Apr 12, 2017 | 8.185 | 8.210 | 8.144 | 8.169 | 226,545 | -0.04(-0.49%) |
Apr 11, 2017 | 8.225 | 8.257 | 8.195 | 8.210 | 202,081 | -0.03(-0.37%) |
Apr 10, 2017 | 8.352 | 8.428 | 8.235 | 8.241 | 199,531 | -0.11(-1.34%) |
Apr 07, 2017 | 8.327 | 8.444 | 8.322 | 8.352 | 165,495 | +0.05(+0.55%) |
Apr 06, 2017 | 8.286 | 8.378 | 8.261 | 8.307 | 229,995 | +0.03(+0.31%) |
Apr 05, 2017 | 8.510 | 8.510 | 8.276 | 8.281 | 372,172 | -0.23(-2.68%) |
Apr 04, 2017 | 8.469 | 8.555 | 8.459 | 8.510 | 178,484 | +0.04(+0.48%) |
Apr 03, 2017 | 8.601 | 8.618 | 8.444 | 8.469 | 195,083 | -0.15(-1.77%) |
Mar 31, 2017 | 8.687 | 8.728 | 8.515 | 8.621 | 459,725 | -0.04(-0.47%) |
Mar 30, 2017 | 8.596 | 8.723 | 8.510 | 8.662 | 391,314 | +0.07(+0.77%) |
Mar 29, 2017 | 8.499 | 8.601 | 8.449 | 8.596 | 429,651 | +0.12(+1.44%) |
Mar 28, 2017 | 8.225 | 8.510 | 8.225 | 8.474 | 385,385 | +0.21(+2.52%) |
Mar 27, 2017 | 8.378 | 8.388 | 8.185 | 8.266 | 480,167 | -0.19(-2.22%) |
Mar 24, 2017 | 8.286 | 8.530 | 8.286 | 8.454 | 259,357 | +0.17(+2.08%) |
Mar 23, 2017 | 8.383 | 8.505 | 8.276 | 8.281 | 357,631 | -0.11(-1.27%) |
Mar 22, 2017 | 8.550 | 8.578 | 8.154 | 8.388 | 593,525 | -0.16(-1.90%) |
Mar 21, 2017 | 8.423 | 8.703 | 8.378 | 8.550 | 617,152 | +0.09(+1.02%) |
Mar 20, 2017 | 8.606 | 8.606 | 8.423 | 8.464 | 299,181 | -0.15(-1.77%) |
Mar 17, 2017 | 8.687 | 8.819 | 8.586 | 8.616 | 346,722 | -0.09(-1.05%) |
Mar 16, 2017 | 8.667 | 8.926 | 8.647 | 8.708 | 901,901 | +0.06(+0.70%) |
Mar 15, 2017 | 8.637 | 8.696 | 8.612 | 8.647 | 433,524 | +0.03(+0.35%) |
Mar 14, 2017 | 8.627 | 8.637 | 8.508 | 8.617 | 366,518 | +0.00(+0.06%) |
Mar 13, 2017 | 8.503 | 8.637 | 8.503 | 8.612 | 388,120 | +0.11(+1.29%) |
Mar 10, 2017 | 8.448 | 8.508 | 8.378 | 8.503 | 417,531 | +0.12(+1.48%) |
Mar 09, 2017 | 8.329 | 8.410 | 8.259 | 8.378 | 545,466 | +0.06(+0.78%) |
Mar 08, 2017 | 8.140 | 8.329 | 8.135 | 8.314 | 377,252 | +0.18(+2.26%) |
Mar 07, 2017 | 8.254 | 8.254 | 7.762 | 8.130 | 971,784 | -0.16(-1.92%) |
Mar 06, 2017 | 8.254 | 8.324 | 8.234 | 8.289 | 495,629 | +0.05(+0.66%) |
Mar 03, 2017 | 8.244 | 8.254 | 8.115 | 8.234 | 216,914 | +0.04(+0.49%) |
Mar 02, 2017 | 8.264 | 8.279 | 8.149 | 8.194 | 372,936 | -0.02(-0.30%) |
Mar 01, 2017 | 8.145 | 8.269 | 8.060 | 8.219 | 376,425 | +0.17(+2.10%) |
Feb 28, 2017 | 8.105 | 8.105 | 7.995 | 8.050 | 227,511 | -0.02(-0.25%) |
Feb 27, 2017 | 8.055 | 8.130 | 8.020 | 8.070 | 302,300 | -0.05(-0.67%) |
Feb 24, 2017 | 8.105 | 8.125 | 8.015 | 8.125 | 190,137 | +0.03(+0.43%) |
Feb 23, 2017 | 8.100 | 8.100 | 7.990 | 8.090 | 224,526 | +0.03(+0.43%) |
Feb 22, 2017 | 8.045 | 8.065 | 7.941 | 8.055 | 186,422 | +0.01(+0.12%) |
Feb 21, 2017 | 8.060 | 8.092 | 7.995 | 8.045 | 223,812 | -0.01(-0.12%) |
Feb 17, 2017 | 8.055 | 8.055 | 8.055 | 0 | +0.04(+0.56%) | |
Feb 16, 2017 | 8.025 | 8.025 | 7.946 | 8.010 | 172,823 | -0.00(-0.06%) |
Feb 15, 2017 | 8.055 | 8.055 | 7.966 | 8.015 | 135,717 | -0.03(-0.37%) |
Feb 14, 2017 | 8.050 | 8.050 | 7.916 | 8.045 | 272,102 | +0.01(+0.12%) |
Feb 13, 2017 | 7.956 | 8.045 | 7.866 | 8.035 | 350,419 | +0.17(+2.15%) |
Feb 10, 2017 | 7.956 | 8.005 | 7.836 | 7.866 | 332,369 | -0.07(-0.94%) |
Feb 09, 2017 | 7.796 | 7.956 | 7.796 | 7.941 | 339,834 | +0.13(+1.66%) |
Feb 08, 2017 | 7.737 | 7.881 | 7.677 | 7.811 | 460,013 | +0.09(+1.22%) |
Feb 07, 2017 | 7.707 | 7.757 | 7.672 | 7.717 | 354,121 | +0.00(+0.00%) |
Feb 06, 2017 | 7.707 | 7.757 | 7.612 | 7.717 | 301,479 | +0.03(+0.45%) |
Feb 03, 2017 | 7.627 | 7.712 | 7.622 | 7.682 | 483,494 | +0.09(+1.18%) |
Feb 02, 2017 | 7.642 | 7.697 | 7.583 | 7.593 | 437,770 | -0.06(-0.78%) |