Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 8.602 | 8.681 | 8.437 | 8.547 | 65,942 | -0.01(-0.09%) |
Apr 27, 2017 | 8.523 | 8.571 | 8.492 | 8.555 | 171,569 | +0.07(+0.84%) |
Apr 26, 2017 | 8.500 | 8.515 | 8.405 | 8.484 | 55,142 | +0.06(+0.66%) |
Apr 25, 2017 | 8.381 | 8.515 | 8.268 | 8.429 | 116,188 | +0.13(+1.52%) |
Apr 24, 2017 | 8.050 | 8.366 | 7.995 | 8.302 | 90,278 | +0.23(+2.83%) |
Apr 21, 2017 | 8.137 | 8.188 | 8.050 | 8.073 | 72,240 | -0.01(-0.12%) |
Apr 20, 2017 | 8.278 | 8.278 | 8.084 | 8.084 | 39,589 | -0.12(-1.42%) |
Apr 19, 2017 | 8.287 | 8.403 | 8.152 | 8.200 | 64,962 | -0.13(-1.52%) |
Apr 18, 2017 | 8.444 | 8.444 | 8.152 | 8.326 | 95,328 | -0.12(-1.41%) |
Apr 17, 2017 | 8.484 | 8.681 | 8.405 | 8.446 | 214,701 | +0.14(+1.63%) |
Apr 13, 2017 | 8.287 | 8.397 | 8.145 | 8.310 | 179,833 | +0.24(+3.03%) |
Apr 12, 2017 | 8.054 | 8.140 | 7.999 | 8.066 | 52,355 | -0.03(-0.39%) |
Apr 11, 2017 | 8.208 | 8.236 | 8.066 | 8.097 | 76,098 | -0.12(-1.44%) |
Apr 10, 2017 | 8.397 | 8.397 | 8.152 | 8.216 | 56,959 | -0.16(-1.88%) |
Apr 07, 2017 | 8.326 | 8.500 | 8.302 | 8.373 | 37,007 | +0.05(+0.57%) |
Apr 06, 2017 | 8.358 | 8.381 | 8.308 | 8.326 | 33,668 | +0.01(+0.09%) |
Apr 05, 2017 | 8.508 | 8.531 | 8.318 | 8.318 | 78,083 | -0.14(-1.68%) |
Apr 04, 2017 | 8.638 | 8.673 | 8.444 | 8.460 | 40,038 | -0.08(-0.92%) |
Apr 03, 2017 | 8.618 | 8.618 | 8.413 | 8.539 | 137,724 | -0.02(-0.28%) |
Mar 31, 2017 | 8.634 | 8.681 | 8.531 | 8.563 | 95,294 | +0.00(+0.00%) |
Mar 30, 2017 | 8.579 | 8.839 | 8.547 | 8.563 | 132,473 | +0.00(+0.00%) |
Mar 29, 2017 | 8.523 | 8.693 | 8.484 | 8.563 | 68,387 | +0.11(+1.26%) |
Mar 28, 2017 | 8.480 | 8.519 | 8.347 | 8.456 | 38,315 | -0.02(-0.28%) |
Mar 27, 2017 | 8.503 | 8.503 | 8.394 | 8.480 | 44,859 | +0.01(+0.09%) |
Mar 24, 2017 | 8.534 | 8.534 | 8.441 | 8.472 | 15,772 | +0.01(+0.09%) |
Mar 23, 2017 | 8.487 | 8.503 | 8.441 | 8.464 | 80,006 | -0.02(-0.28%) |
Mar 22, 2017 | 8.620 | 8.624 | 8.441 | 8.487 | 72,090 | -0.15(-1.76%) |
Mar 21, 2017 | 8.612 | 8.737 | 8.487 | 8.640 | 77,309 | +0.07(+0.77%) |
Mar 20, 2017 | 8.729 | 8.737 | 8.495 | 8.573 | 160,465 | -0.08(-0.90%) |
Mar 17, 2017 | 8.487 | 8.721 | 8.461 | 8.651 | 67,012 | +0.15(+1.74%) |
Mar 16, 2017 | 8.643 | 8.745 | 8.503 | 8.503 | 43,770 | -0.07(-0.82%) |
Mar 15, 2017 | 8.573 | 8.698 | 8.503 | 8.573 | 97,368 | +0.02(+0.27%) |
Mar 14, 2017 | 9.244 | 9.244 | 8.441 | 8.550 | 41,587 | -0.14(-1.62%) |
Mar 13, 2017 | 8.643 | 8.698 | 8.620 | 8.690 | 48,000 | +0.22(+2.58%) |
Mar 10, 2017 | 8.839 | 9.400 | 8.246 | 8.472 | 457,936 | -0.32(-3.68%) |
Mar 09, 2017 | 8.815 | 8.917 | 8.690 | 8.796 | 67,287 | -0.07(-0.75%) |
Mar 08, 2017 | 8.745 | 8.885 | 8.408 | 8.862 | 19,582 | +0.10(+1.16%) |
Mar 07, 2017 | 8.698 | 9.065 | 8.676 | 8.761 | 29,206 | +0.04(+0.49%) |
Mar 06, 2017 | 8.823 | 8.831 | 8.519 | 8.718 | 49,166 | -0.06(-0.67%) |
Mar 03, 2017 | 8.979 | 8.979 | 8.558 | 8.776 | 39,820 | +0.06(+0.72%) |
Mar 02, 2017 | 9.034 | 9.034 | 8.643 | 8.714 | 28,106 | -0.23(-2.62%) |
Mar 01, 2017 | 9.057 | 9.151 | 8.909 | 8.948 | 48,565 | +0.00(+0.00%) |
Feb 28, 2017 | 8.917 | 9.088 | 8.893 | 8.948 | 45,111 | -0.03(-0.35%) |
Feb 27, 2017 | 8.909 | 9.182 | 8.909 | 8.979 | 38,631 | +0.03(+0.35%) |
Feb 24, 2017 | 9.190 | 9.416 | 8.932 | 8.948 | 40,415 | -0.30(-3.29%) |
Feb 23, 2017 | 9.268 | 9.424 | 9.252 | 9.252 | 44,622 | -0.12(-1.33%) |
Feb 22, 2017 | 9.322 | 9.439 | 9.307 | 9.377 | 76,514 | +0.02(+0.17%) |
Feb 21, 2017 | 9.260 | 9.365 | 9.205 | 9.361 | 65,464 | +0.09(+0.93%) |
Feb 17, 2017 | 9.275 | 9.275 | 9.275 | 0 | -0.04(-0.42%) | |
Feb 16, 2017 | 9.197 | 9.330 | 9.049 | 9.314 | 33,093 | +0.03(+0.34%) |
Feb 15, 2017 | 9.283 | 9.361 | 9.268 | 9.283 | 49,878 | -0.06(-0.67%) |
Feb 14, 2017 | 9.094 | 9.377 | 9.080 | 9.346 | 26,551 | +0.19(+2.04%) |
Feb 13, 2017 | 9.158 | 9.209 | 9.127 | 9.158 | 6,503 | +0.00(+0.00%) |
Feb 10, 2017 | 9.166 | 9.166 | 9.143 | 9.158 | 2,334 | +0.02(+0.26%) |
Feb 09, 2017 | 9.092 | 9.252 | 9.092 | 9.135 | 8,214 | +0.04(+0.43%) |
Feb 08, 2017 | 9.205 | 9.205 | 9.088 | 9.096 | 8,083 | -0.09(-0.93%) |
Feb 07, 2017 | 9.190 | 9.244 | 9.096 | 9.182 | 43,001 | -0.04(-0.42%) |
Feb 06, 2017 | 9.151 | 9.221 | 9.151 | 9.221 | 5,037 | -0.05(-0.59%) |
Feb 03, 2017 | 9.166 | 9.353 | 9.088 | 9.275 | 70,715 | +0.09(+1.02%) |
Feb 02, 2017 | 9.213 | 9.283 | 9.166 | 9.182 | 13,613 | -0.09(-0.93%) |