Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 8.884 | 8.903 | 8.875 | 8.880 | 1,461 | -0.01(-0.15%) |
Apr 27, 2017 | 8.947 | 8.947 | 8.865 | 8.894 | 4,172 | +0.06(+0.70%) |
Apr 26, 2017 | 8.836 | 8.836 | 8.809 | 8.832 | 2,210 | -0.06(-0.71%) |
Apr 25, 2017 | 8.827 | 8.895 | 8.821 | 8.895 | 11,482 | +0.14(+1.59%) |
Apr 24, 2017 | 8.755 | 8.788 | 8.750 | 8.755 | 1,418 | +0.14(+1.67%) |
Apr 21, 2017 | 8.639 | 8.639 | 8.612 | 8.612 | 557 | -0.03(-0.40%) |
Apr 20, 2017 | 8.636 | 8.664 | 8.629 | 8.646 | 3,313 | +0.04(+0.46%) |
Apr 19, 2017 | 8.674 | 8.676 | 8.607 | 8.607 | 5,032 | -0.07(-0.83%) |
Apr 18, 2017 | 8.693 | 8.693 | 8.679 | 8.679 | 481 | -0.09(-1.04%) |
Apr 17, 2017 | 8.712 | 8.788 | 8.712 | 8.769 | 3,058 | -0.01(-0.15%) |
Apr 13, 2017 | 8.789 | 8.811 | 8.783 | 8.783 | 1,359 | -0.03(-0.37%) |
Apr 12, 2017 | 8.836 | 8.856 | 8.789 | 8.815 | 13,327 | -0.03(-0.30%) |
Apr 11, 2017 | 8.846 | 8.846 | 8.810 | 8.841 | 5,543 | +0.01(+0.16%) |
Apr 10, 2017 | 8.827 | 8.835 | 8.817 | 8.827 | 14,344 | +0.01(+0.11%) |
Apr 07, 2017 | 8.873 | 8.879 | 8.817 | 8.817 | 6,620 | -0.01(-0.11%) |
Apr 06, 2017 | 8.836 | 8.913 | 8.827 | 8.827 | 3,336 | +0.02(+0.22%) |
Apr 05, 2017 | 8.846 | 8.881 | 8.808 | 8.808 | 2,195 | -0.00(-0.05%) |
Apr 04, 2017 | 8.779 | 8.813 | 8.779 | 8.813 | 711 | -0.05(-0.59%) |
Apr 03, 2017 | 8.884 | 8.913 | 8.846 | 8.865 | 5,718 | -0.03(-0.33%) |
Mar 31, 2017 | 8.980 | 8.980 | 8.894 | 8.894 | 2,405 | +0.00(+0.00%) |
Mar 30, 2017 | 8.927 | 8.927 | 8.894 | 8.894 | 1,361 | +0.00(+0.00%) |
Mar 29, 2017 | 8.922 | 8.922 | 8.894 | 8.894 | 3,021 | +0.03(+0.32%) |
Mar 28, 2017 | 8.798 | 8.885 | 8.798 | 8.865 | 1,806 | +0.07(+0.76%) |
Mar 27, 2017 | 8.797 | 8.798 | 8.779 | 8.798 | 1,314 | -0.01(-0.11%) |
Mar 24, 2017 | 8.817 | 8.827 | 8.806 | 8.808 | 4,491 | -0.02(-0.22%) |
Mar 23, 2017 | 8.798 | 8.827 | 8.798 | 8.827 | 44,425 | +0.04(+0.44%) |
Mar 22, 2017 | 8.760 | 8.789 | 8.760 | 8.789 | 1,130 | -0.01(-0.11%) |
Mar 21, 2017 | 8.894 | 8.894 | 8.769 | 8.798 | 5,991 | -0.06(-0.67%) |
Mar 20, 2017 | 8.846 | 8.905 | 8.838 | 8.858 | 2,317 | -0.03(-0.30%) |
Mar 16, 2017 | 8.884 | 2 | +0.06(+0.65%) | |||
Mar 15, 2017 | 8.712 | 8.845 | 8.712 | 8.827 | 5,292 | +0.11(+1.32%) |
Mar 14, 2017 | 8.712 | 8.712 | 8.712 | 8.712 | 951 | -0.10(-1.08%) |
Mar 13, 2017 | 8.808 | 8.808 | 8.779 | 8.807 | 2,184 | +0.05(+0.54%) |
Mar 10, 2017 | 8.798 | 8.798 | 8.760 | 8.760 | 2,448 | +0.03(+0.33%) |
Mar 09, 2017 | 8.757 | 8.855 | 8.703 | 8.731 | 3,838 | +0.05(+0.55%) |
Mar 08, 2017 | 8.760 | 8.760 | 8.683 | 8.683 | 11,609 | -0.08(-0.87%) |
Mar 07, 2017 | 8.750 | 8.816 | 8.750 | 8.760 | 12,495 | -0.02(-0.22%) |
Mar 06, 2017 | 8.779 | 8.798 | 8.760 | 8.779 | 30,403 | -0.03(-0.33%) |
Mar 03, 2017 | 8.798 | 8.808 | 8.798 | 8.808 | 1,097 | -0.03(-0.32%) |
Mar 02, 2017 | 8.894 | 8.922 | 8.836 | 8.836 | 28,154 | -0.06(-0.65%) |
Mar 01, 2017 | 8.942 | 8.942 | 8.894 | 8.894 | 11,402 | +0.08(+0.87%) |
Feb 28, 2017 | 8.856 | 8.856 | 8.789 | 8.817 | 2,982 | +0.03(+0.32%) |
Feb 27, 2017 | 8.808 | 8.841 | 8.770 | 8.789 | 21,360 | -0.03(-0.37%) |
Feb 24, 2017 | 8.903 | 8.942 | 8.798 | 8.821 | 37,399 | -0.15(-1.66%) |
Feb 23, 2017 | 9.080 | 9.080 | 8.951 | 8.970 | 23,206 | -0.11(-1.24%) |
Feb 22, 2017 | 9.073 | 9.090 | 9.037 | 9.083 | 18,465 | -0.02(-0.20%) |
Feb 21, 2017 | 9.190 | 9.190 | 9.066 | 9.102 | 18,442 | -0.03(-0.34%) |
Feb 17, 2017 | 9.133 | 9.133 | 9.133 | 0 | -0.03(-0.31%) | |
Feb 16, 2017 | 9.200 | 9.209 | 9.162 | 9.162 | 39,310 | -0.05(-0.52%) |
Feb 15, 2017 | 9.305 | 9.305 | 9.181 | 9.209 | 35,803 | -0.02(-0.26%) |
Feb 14, 2017 | 9.295 | 9.295 | 9.233 | 9.233 | 28,270 | -0.07(-0.77%) |
Feb 13, 2017 | 9.276 | 9.334 | 9.253 | 9.305 | 26,517 | +0.13(+1.39%) |
Feb 10, 2017 | 9.028 | 9.184 | 9.028 | 9.178 | 6,589 | +0.10(+1.13%) |
Feb 09, 2017 | 9.133 | 9.133 | 9.076 | 9.076 | 3,079 | -0.07(-0.72%) |
Feb 08, 2017 | 9.138 | 9.141 | 9.104 | 9.141 | 2,984 | +0.00(+0.05%) |
Feb 07, 2017 | 9.162 | 9.162 | 9.105 | 9.137 | 2,776 | -0.01(-0.06%) |
Feb 06, 2017 | 9.229 | 9.229 | 9.116 | 9.142 | 10,834 | -0.08(-0.89%) |
Feb 03, 2017 | 9.219 | 9.295 | 9.219 | 9.225 | 6,992 | +0.01(+0.06%) |
Feb 02, 2017 | 9.343 | 9.343 | 9.219 | 9.219 | 11,288 | -0.04(-0.40%) |