Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 8.576 | 8.582 | 8.537 | 8.582 | 166,568 | +0.01(+0.07%) |
Mar 30, 2017 | 8.537 | 8.576 | 8.526 | 8.576 | 233,661 | +0.06(+0.66%) |
Mar 29, 2017 | 8.492 | 8.526 | 8.461 | 8.520 | 104,694 | +0.04(+0.46%) |
Mar 28, 2017 | 8.442 | 8.481 | 8.442 | 8.481 | 82,132 | +0.05(+0.60%) |
Mar 27, 2017 | 8.442 | 8.470 | 8.408 | 8.431 | 131,705 | -0.03(-0.40%) |
Mar 24, 2017 | 8.453 | 8.481 | 8.447 | 8.464 | 76,424 | +0.02(+0.26%) |
Mar 23, 2017 | 8.408 | 8.464 | 8.408 | 8.442 | 141,438 | +0.03(+0.33%) |
Mar 22, 2017 | 8.369 | 8.425 | 8.358 | 8.414 | 267,042 | +0.02(+0.20%) |
Mar 21, 2017 | 8.425 | 8.441 | 8.352 | 8.397 | 201,281 | -0.02(-0.26%) |
Mar 20, 2017 | 8.414 | 8.425 | 8.391 | 8.419 | 118,115 | +0.01(+0.07%) |
Mar 17, 2017 | 8.430 | 8.447 | 8.402 | 8.414 | 88,100 | +0.01(+0.13%) |
Mar 16, 2017 | 8.397 | 8.447 | 8.397 | 8.402 | 104,239 | -0.01(-0.13%) |
Mar 15, 2017 | 8.308 | 8.425 | 8.308 | 8.414 | 135,703 | +0.09(+1.13%) |
Mar 14, 2017 | 8.341 | 8.355 | 8.291 | 8.319 | 169,653 | -0.07(-0.86%) |
Mar 13, 2017 | 8.380 | 8.414 | 8.375 | 8.391 | 83,997 | +0.02(+0.20%) |
Mar 10, 2017 | 8.391 | 8.408 | 8.355 | 8.375 | 203,384 | +0.01(+0.13%) |
Mar 09, 2017 | 8.436 | 8.436 | 8.330 | 8.364 | 280,590 | -0.10(-1.18%) |
Mar 08, 2017 | 8.497 | 8.497 | 8.447 | 8.463 | 103,579 | -0.02(-0.26%) |
Mar 07, 2017 | 8.541 | 8.541 | 8.480 | 8.486 | 84,496 | -0.04(-0.52%) |
Mar 06, 2017 | 8.536 | 8.536 | 8.508 | 8.530 | 58,850 | -0.02(-0.19%) |
Mar 03, 2017 | 8.558 | 8.574 | 8.463 | 8.547 | 147,345 | -0.01(-0.06%) |
Mar 02, 2017 | 8.619 | 8.624 | 8.547 | 8.552 | 87,436 | -0.07(-0.77%) |
Mar 01, 2017 | 8.630 | 8.630 | 8.613 | 8.619 | 106,951 | +0.03(+0.39%) |
Feb 28, 2017 | 8.569 | 8.602 | 8.563 | 8.586 | 66,513 | +0.02(+0.19%) |
Feb 27, 2017 | 8.547 | 8.569 | 8.530 | 8.569 | 85,436 | +0.03(+0.39%) |
Feb 24, 2017 | 8.513 | 8.536 | 8.497 | 8.536 | 105,237 | +0.02(+0.20%) |
Feb 23, 2017 | 8.502 | 8.519 | 8.494 | 8.519 | 113,891 | +0.03(+0.39%) |
Feb 22, 2017 | 8.491 | 8.508 | 8.480 | 8.486 | 82,627 | -0.01(-0.13%) |
Feb 21, 2017 | 8.480 | 8.508 | 8.475 | 8.497 | 135,614 | +0.02(+0.26%) |
Feb 17, 2017 | 8.475 | 8.475 | 8.475 | 0 | -0.02(-0.20%) | |
Feb 16, 2017 | 8.508 | 8.508 | 8.477 | 8.491 | 129,371 | +0.00(+0.00%) |
Feb 15, 2017 | 8.497 | 8.497 | 8.463 | 8.491 | 151,728 | +0.01(+0.08%) |
Feb 14, 2017 | 8.517 | 8.517 | 8.468 | 8.484 | 135,497 | -0.02(-0.26%) |
Feb 13, 2017 | 8.479 | 8.523 | 8.479 | 8.506 | 93,657 | +0.04(+0.46%) |
Feb 10, 2017 | 8.473 | 8.501 | 8.465 | 8.468 | 82,205 | -0.01(-0.13%) |
Feb 09, 2017 | 8.446 | 8.683 | 8.440 | 8.479 | 440,471 | +0.04(+0.46%) |
Feb 08, 2017 | 8.495 | 8.495 | 8.418 | 8.440 | 419,210 | -0.06(-0.65%) |
Feb 07, 2017 | 8.462 | 8.495 | 8.451 | 8.495 | 245,382 | +0.03(+0.33%) |
Feb 06, 2017 | 8.484 | 8.484 | 8.440 | 8.468 | 77,948 | -0.01(-0.07%) |
Feb 03, 2017 | 8.468 | 8.484 | 8.462 | 8.473 | 98,885 | +0.00(+0.00%) |
Feb 02, 2017 | 8.446 | 8.479 | 8.446 | 8.473 | 89,514 | +0.01(+0.07%) |
Feb 01, 2017 | 8.446 | 8.468 | 8.413 | 8.468 | 181,355 | +0.03(+0.39%) |
Jan 31, 2017 | 8.407 | 8.435 | 8.407 | 8.435 | 111,943 | -0.01(-0.07%) |
Jan 30, 2017 | 8.435 | 8.440 | 8.407 | 8.440 | 103,661 | +0.01(+0.07%) |
Jan 27, 2017 | 8.457 | 8.462 | 8.429 | 8.435 | 115,863 | -0.01(-0.13%) |
Jan 26, 2017 | 8.435 | 8.446 | 8.413 | 8.446 | 83,150 | +0.03(+0.39%) |
Jan 25, 2017 | 8.413 | 8.429 | 8.391 | 8.413 | 215,095 | +0.02(+0.26%) |
Jan 24, 2017 | 8.380 | 8.391 | 8.369 | 8.391 | 118,622 | +0.03(+0.33%) |
Jan 23, 2017 | 8.324 | 8.369 | 8.324 | 8.363 | 181,729 | +0.03(+0.40%) |
Jan 20, 2017 | 8.335 | 8.346 | 8.319 | 8.330 | 110,336 | +0.00(+0.00%) |
Jan 19, 2017 | 8.335 | 8.358 | 8.330 | 8.330 | 83,952 | -0.02(-0.26%) |
Jan 18, 2017 | 8.341 | 8.363 | 8.341 | 8.352 | 82,057 | +0.01(+0.08%) |
Jan 17, 2017 | 8.334 | 8.345 | 8.334 | 8.345 | 101,862 | -0.01(-0.07%) |
Jan 13, 2017 | 8.351 | 8.351 | 8.351 | 0 | +0.03(+0.40%) | |
Jan 12, 2017 | 8.340 | 8.340 | 8.307 | 8.318 | 180,969 | -0.01(-0.13%) |
Jan 11, 2017 | 8.329 | 8.340 | 8.318 | 8.329 | 204,821 | +0.00(+0.00%) |
Jan 10, 2017 | 8.334 | 8.345 | 8.312 | 8.329 | 130,793 | +0.02(+0.20%) |
Jan 09, 2017 | 8.351 | 8.356 | 8.307 | 8.312 | 141,035 | -0.04(-0.46%) |
Jan 06, 2017 | 8.318 | 8.356 | 8.288 | 8.351 | 118,421 | +0.05(+0.59%) |
Jan 05, 2017 | 8.301 | 8.329 | 8.285 | 8.301 | 246,530 | -0.03(-0.39%) |
Jan 04, 2017 | 8.307 | 8.334 | 8.307 | 8.334 | 86,699 | +0.06(+0.73%) |