Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 8.511 | 8.511 | 8.399 | 8.433 | 161,832 | +0.02(+0.21%) |
Apr 27, 2017 | 8.554 | 8.615 | 8.416 | 8.416 | 135,977 | -0.15(-1.72%) |
Apr 26, 2017 | 8.546 | 8.641 | 8.537 | 8.563 | 192,869 | +0.01(+0.10%) |
Apr 25, 2017 | 8.373 | 8.563 | 8.373 | 8.554 | 128,573 | +0.17(+2.06%) |
Apr 24, 2017 | 8.459 | 8.477 | 8.373 | 8.381 | 134,879 | +0.02(+0.21%) |
Apr 21, 2017 | 8.381 | 8.425 | 8.330 | 8.364 | 186,021 | +0.00(+0.00%) |
Apr 20, 2017 | 8.407 | 8.407 | 8.312 | 8.364 | 155,786 | -0.03(-0.31%) |
Apr 19, 2017 | 8.485 | 8.506 | 8.373 | 8.390 | 125,101 | -0.09(-1.02%) |
Apr 18, 2017 | 8.407 | 8.494 | 8.364 | 8.477 | 119,112 | +0.05(+0.62%) |
Apr 17, 2017 | 8.520 | 8.520 | 8.416 | 8.425 | 152,969 | -0.08(-0.91%) |
Apr 13, 2017 | 8.511 | 8.582 | 8.468 | 8.502 | 177,885 | +0.00(+0.00%) |
Apr 12, 2017 | 8.511 | 8.554 | 8.459 | 8.502 | 268,649 | -0.02(-0.20%) |
Apr 11, 2017 | 8.572 | 8.572 | 8.477 | 8.520 | 129,227 | -0.03(-0.30%) |
Apr 10, 2017 | 8.632 | 8.632 | 8.537 | 8.546 | 141,913 | -0.02(-0.20%) |
Apr 07, 2017 | 8.623 | 8.640 | 8.554 | 8.563 | 153,647 | -0.02(-0.27%) |
Apr 06, 2017 | 8.546 | 8.618 | 8.530 | 8.586 | 122,585 | +0.09(+1.08%) |
Apr 05, 2017 | 8.615 | 8.684 | 8.494 | 8.494 | 195,857 | -0.07(-0.81%) |
Apr 04, 2017 | 8.546 | 8.589 | 8.485 | 8.563 | 165,068 | -0.01(-0.10%) |
Apr 03, 2017 | 8.606 | 8.614 | 8.468 | 8.572 | 80,471 | +0.00(+0.00%) |
Mar 31, 2017 | 8.416 | 8.572 | 8.407 | 8.572 | 76,446 | +0.14(+1.64%) |
Mar 30, 2017 | 8.416 | 8.485 | 8.407 | 8.433 | 162,290 | +0.02(+0.21%) |
Mar 29, 2017 | 8.269 | 8.416 | 8.258 | 8.416 | 110,313 | +0.19(+2.31%) |
Mar 28, 2017 | 8.226 | 8.278 | 8.183 | 8.226 | 173,039 | +0.04(+0.53%) |
Mar 27, 2017 | 8.191 | 8.209 | 8.131 | 8.183 | 194,117 | -0.05(-0.63%) |
Mar 24, 2017 | 8.217 | 8.269 | 8.191 | 8.235 | 186,965 | +0.04(+0.53%) |
Mar 23, 2017 | 8.114 | 8.252 | 8.105 | 8.191 | 150,970 | +0.11(+1.39%) |
Mar 22, 2017 | 8.079 | 8.131 | 8.036 | 8.079 | 188,337 | -0.03(-0.32%) |
Mar 21, 2017 | 8.252 | 8.253 | 8.088 | 8.105 | 129,253 | -0.12(-1.47%) |
Mar 20, 2017 | 8.217 | 8.338 | 8.165 | 8.226 | 214,148 | +0.01(+0.11%) |
Mar 17, 2017 | 8.235 | 8.249 | 8.191 | 8.217 | 288,107 | +0.03(+0.42%) |
Mar 16, 2017 | 8.321 | 8.330 | 8.180 | 8.183 | 456,364 | -0.10(-1.15%) |
Mar 15, 2017 | 8.200 | 8.286 | 8.148 | 8.278 | 183,757 | +0.13(+1.59%) |
Mar 14, 2017 | 8.252 | 8.252 | 8.131 | 8.148 | 136,336 | -0.19(-2.28%) |
Mar 13, 2017 | 8.356 | 8.390 | 8.330 | 8.338 | 118,370 | -0.01(-0.10%) |
Mar 10, 2017 | 8.260 | 8.347 | 8.183 | 8.347 | 213,236 | +0.07(+0.84%) |
Mar 09, 2017 | 8.373 | 8.382 | 8.105 | 8.278 | 351,600 | -0.16(-1.84%) |
Mar 08, 2017 | 8.632 | 8.658 | 8.416 | 8.433 | 342,020 | -0.22(-2.50%) |
Mar 07, 2017 | 8.658 | 8.672 | 8.641 | 8.649 | 96,881 | -0.01(-0.10%) |
Mar 06, 2017 | 8.675 | 8.709 | 8.623 | 8.658 | 121,919 | -0.03(-0.30%) |
Mar 03, 2017 | 8.693 | 8.710 | 8.641 | 8.684 | 123,970 | +0.04(+0.50%) |
Mar 02, 2017 | 8.675 | 8.736 | 8.641 | 8.641 | 153,283 | -0.05(-0.60%) |
Mar 01, 2017 | 8.684 | 8.788 | 8.684 | 8.693 | 190,431 | +0.08(+0.89%) |
Feb 28, 2017 | 8.589 | 8.649 | 8.563 | 8.616 | 151,532 | +0.04(+0.41%) |
Feb 27, 2017 | 8.641 | 8.641 | 8.572 | 8.580 | 261,158 | -0.03(-0.30%) |
Feb 24, 2017 | 8.554 | 8.632 | 8.524 | 8.606 | 477,600 | +0.03(+0.30%) |
Feb 23, 2017 | 8.667 | 8.667 | 8.511 | 8.580 | 314,846 | +0.00(+0.00%) |
Feb 22, 2017 | 8.623 | 8.632 | 8.563 | 8.580 | 281,474 | -0.09(-1.00%) |
Feb 21, 2017 | 8.667 | 8.718 | 8.554 | 8.667 | 331,272 | +0.07(+0.80%) |
Feb 17, 2017 | 8.597 | 8.597 | 8.597 | 0 | -0.12(-1.39%) | |
Feb 16, 2017 | 8.926 | 8.926 | 8.667 | 8.718 | 280,086 | -0.14(-1.56%) |
Feb 15, 2017 | 8.960 | 8.969 | 8.857 | 8.857 | 236,525 | -0.06(-0.68%) |
Feb 14, 2017 | 8.892 | 8.934 | 8.824 | 8.917 | 192,664 | +0.08(+0.91%) |
Feb 13, 2017 | 8.849 | 8.849 | 8.807 | 8.837 | 137,291 | +0.01(+0.14%) |
Feb 10, 2017 | 8.900 | 8.900 | 8.799 | 8.824 | 180,904 | +0.03(+0.29%) |
Feb 09, 2017 | 8.705 | 8.799 | 8.705 | 8.799 | 171,831 | +0.15(+1.76%) |
Feb 08, 2017 | 8.621 | 8.714 | 8.570 | 8.646 | 232,571 | -0.10(-1.16%) |
Feb 07, 2017 | 8.841 | 8.858 | 8.714 | 8.748 | 178,595 | -0.09(-1.03%) |
Feb 06, 2017 | 8.824 | 8.849 | 8.773 | 8.839 | 163,440 | +0.04(+0.46%) |
Feb 03, 2017 | 8.765 | 8.832 | 8.722 | 8.799 | 275,274 | +0.12(+1.37%) |
Feb 02, 2017 | 8.587 | 8.680 | 8.519 | 8.680 | 382,008 | +0.14(+1.59%) |