Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 8.534 | 8.539 | 8.440 | 8.440 | 150,161 | -0.07(-0.83%) |
Mar 30, 2017 | 8.546 | 8.564 | 8.511 | 8.511 | 80,476 | -0.05(-0.55%) |
Mar 29, 2017 | 8.546 | 8.599 | 8.543 | 8.558 | 95,590 | +0.00(+0.00%) |
Mar 28, 2017 | 8.487 | 8.561 | 8.487 | 8.558 | 97,561 | +0.11(+1.33%) |
Mar 27, 2017 | 8.505 | 8.528 | 8.446 | 8.446 | 77,449 | -0.08(-0.90%) |
Mar 24, 2017 | 8.534 | 8.599 | 8.518 | 8.522 | 123,307 | +0.00(+0.00%) |
Mar 23, 2017 | 8.540 | 8.581 | 8.511 | 8.522 | 107,406 | -0.02(-0.21%) |
Mar 22, 2017 | 8.534 | 8.564 | 8.520 | 8.540 | 114,067 | +0.01(+0.07%) |
Mar 21, 2017 | 8.611 | 8.635 | 8.534 | 8.534 | 152,235 | -0.08(-0.89%) |
Mar 20, 2017 | 8.587 | 8.623 | 8.586 | 8.611 | 73,653 | +0.03(+0.34%) |
Mar 17, 2017 | 8.499 | 8.611 | 8.499 | 8.581 | 191,197 | +0.08(+0.90%) |
Mar 16, 2017 | 8.522 | 8.528 | 8.487 | 8.505 | 126,653 | -0.01(-0.14%) |
Mar 15, 2017 | 8.511 | 8.528 | 8.463 | 8.517 | 182,428 | -0.01(-0.14%) |
Mar 14, 2017 | 8.475 | 8.528 | 8.446 | 8.528 | 128,756 | +0.05(+0.63%) |
Mar 13, 2017 | 8.446 | 8.487 | 8.446 | 8.475 | 108,212 | +0.01(+0.13%) |
Mar 10, 2017 | 8.406 | 8.464 | 8.383 | 8.464 | 140,954 | +0.10(+1.20%) |
Mar 09, 2017 | 8.453 | 8.458 | 8.353 | 8.364 | 227,975 | -0.09(-1.11%) |
Mar 08, 2017 | 8.494 | 8.494 | 8.453 | 8.458 | 138,853 | -0.05(-0.55%) |
Mar 07, 2017 | 8.453 | 8.517 | 8.447 | 8.506 | 175,785 | +0.02(+0.21%) |
Mar 06, 2017 | 8.523 | 8.523 | 8.441 | 8.488 | 124,438 | -0.04(-0.48%) |
Mar 03, 2017 | 8.500 | 8.529 | 8.470 | 8.529 | 113,833 | +0.03(+0.35%) |
Mar 02, 2017 | 8.523 | 8.529 | 8.488 | 8.500 | 77,625 | -0.03(-0.34%) |
Mar 01, 2017 | 8.523 | 8.530 | 8.488 | 8.529 | 149,034 | +0.04(+0.42%) |
Feb 28, 2017 | 8.529 | 8.553 | 8.476 | 8.494 | 206,257 | -0.04(-0.41%) |
Feb 27, 2017 | 8.547 | 8.547 | 8.517 | 8.529 | 170,086 | +0.00(+0.00%) |
Feb 24, 2017 | 8.529 | 8.576 | 8.523 | 8.529 | 147,819 | +0.00(+0.00%) |
Feb 23, 2017 | 8.553 | 8.553 | 8.523 | 8.529 | 177,935 | -0.01(-0.07%) |
Feb 22, 2017 | 8.517 | 8.535 | 8.500 | 8.535 | 231,168 | +0.05(+0.55%) |
Feb 21, 2017 | 8.529 | 8.529 | 8.488 | 8.488 | 133,290 | -0.04(-0.41%) |
Feb 17, 2017 | 8.523 | 8.523 | 8.523 | 0 | +0.02(+0.21%) | |
Feb 16, 2017 | 8.523 | 8.523 | 8.470 | 8.506 | 139,017 | -0.02(-0.21%) |
Feb 15, 2017 | 8.470 | 8.529 | 8.470 | 8.523 | 364,275 | +0.07(+0.84%) |
Feb 14, 2017 | 8.470 | 8.488 | 8.447 | 8.453 | 146,131 | -0.02(-0.21%) |
Feb 13, 2017 | 8.464 | 8.476 | 8.453 | 8.470 | 122,382 | +0.03(+0.41%) |
Feb 10, 2017 | 8.454 | 8.471 | 8.413 | 8.436 | 185,657 | +0.01(+0.14%) |
Feb 09, 2017 | 8.442 | 8.477 | 8.424 | 8.424 | 134,439 | -0.02(-0.21%) |
Feb 08, 2017 | 8.489 | 8.506 | 8.430 | 8.442 | 166,824 | -0.03(-0.34%) |
Feb 07, 2017 | 8.489 | 8.500 | 8.459 | 8.471 | 110,699 | +0.01(+0.06%) |
Feb 06, 2017 | 8.495 | 8.518 | 8.442 | 8.465 | 96,405 | +0.00(+0.00%) |
Feb 03, 2017 | 8.536 | 8.553 | 8.449 | 8.465 | 228,571 | -0.07(-0.82%) |
Feb 02, 2017 | 8.512 | 8.536 | 8.500 | 8.536 | 217,750 | +0.02(+0.21%) |
Feb 01, 2017 | 8.541 | 8.553 | 8.512 | 8.518 | 114,031 | +0.00(+0.00%) |
Jan 31, 2017 | 8.541 | 8.553 | 8.495 | 8.518 | 153,325 | -0.02(-0.27%) |
Jan 30, 2017 | 8.536 | 8.547 | 8.512 | 8.541 | 167,925 | +0.01(+0.14%) |
Jan 27, 2017 | 8.518 | 8.536 | 8.512 | 8.530 | 142,993 | +0.00(+0.00%) |
Jan 26, 2017 | 8.547 | 8.571 | 8.506 | 8.530 | 161,879 | +0.01(+0.14%) |
Jan 25, 2017 | 8.506 | 8.547 | 8.506 | 8.518 | 129,112 | +0.01(+0.14%) |
Jan 24, 2017 | 8.465 | 8.524 | 8.451 | 8.506 | 161,517 | +0.06(+0.69%) |
Jan 23, 2017 | 8.401 | 8.448 | 8.401 | 8.448 | 195,814 | +0.07(+0.84%) |
Jan 20, 2017 | 8.413 | 8.459 | 8.366 | 8.377 | 179,074 | -0.02(-0.28%) |
Jan 19, 2017 | 8.430 | 8.471 | 8.377 | 8.401 | 154,314 | -0.04(-0.42%) |
Jan 18, 2017 | 8.465 | 8.477 | 8.430 | 8.436 | 182,721 | -0.03(-0.35%) |
Jan 17, 2017 | 8.413 | 8.477 | 8.383 | 8.465 | 174,062 | +0.07(+0.84%) |
Jan 13, 2017 | 8.395 | 8.395 | 8.395 | 0 | +0.01(+0.14%) | |
Jan 12, 2017 | 8.389 | 8.401 | 8.366 | 8.383 | 93,242 | +0.02(+0.21%) |
Jan 11, 2017 | 8.477 | 8.477 | 8.354 | 8.366 | 187,137 | -0.06(-0.76%) |
Jan 10, 2017 | 8.377 | 8.430 | 8.354 | 8.430 | 181,352 | +0.11(+1.27%) |
Jan 09, 2017 | 8.325 | 8.582 | 8.254 | 8.325 | 351,787 | +0.00(+0.00%) |
Jan 06, 2017 | 8.301 | 8.325 | 8.295 | 8.325 | 235,761 | +0.04(+0.42%) |
Jan 05, 2017 | 8.301 | 8.331 | 8.260 | 8.290 | 182,897 | -0.02(-0.21%) |
Jan 04, 2017 | 8.272 | 8.307 | 8.272 | 8.307 | 222,052 | +0.07(+0.85%) |