Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 8.264 | 8.280 | 8.242 | 8.269 | 257,107 | +0.03(+0.32%) |
Apr 27, 2017 | 8.195 | 8.242 | 8.195 | 8.242 | 189,196 | +0.05(+0.58%) |
Apr 26, 2017 | 8.211 | 8.248 | 8.195 | 8.195 | 353,655 | -0.06(-0.71%) |
Apr 25, 2017 | 8.253 | 8.306 | 8.242 | 8.253 | 336,145 | +0.02(+0.19%) |
Apr 24, 2017 | 8.242 | 8.242 | 8.189 | 8.237 | 290,657 | +0.05(+0.58%) |
Apr 21, 2017 | 8.189 | 8.189 | 8.152 | 8.189 | 178,752 | +0.00(+0.00%) |
Apr 20, 2017 | 8.173 | 8.216 | 8.163 | 8.189 | 227,702 | +0.00(+0.00%) |
Apr 19, 2017 | 8.168 | 8.189 | 8.120 | 8.189 | 225,496 | +0.06(+0.72%) |
Apr 18, 2017 | 8.109 | 8.188 | 8.109 | 8.130 | 361,385 | +0.00(+0.00%) |
Apr 17, 2017 | 8.099 | 8.146 | 8.078 | 8.130 | 338,240 | +0.03(+0.33%) |
Apr 13, 2017 | 8.104 | 8.136 | 8.104 | 8.104 | 186,561 | -0.02(-0.19%) |
Apr 12, 2017 | 8.099 | 8.130 | 8.083 | 8.120 | 290,576 | +0.02(+0.26%) |
Apr 11, 2017 | 8.025 | 8.114 | 8.013 | 8.099 | 322,797 | +0.06(+0.79%) |
Apr 10, 2017 | 8.004 | 8.056 | 8.004 | 8.035 | 199,830 | +0.02(+0.26%) |
Apr 07, 2017 | 7.961 | 8.025 | 7.961 | 8.014 | 202,716 | +0.03(+0.33%) |
Apr 06, 2017 | 7.988 | 8.035 | 7.972 | 7.988 | 408,854 | +0.01(+0.07%) |
Apr 05, 2017 | 8.051 | 8.078 | 7.977 | 7.983 | 278,482 | -0.03(-0.40%) |
Apr 04, 2017 | 7.977 | 8.025 | 7.972 | 8.014 | 404,313 | +0.01(+0.07%) |
Apr 03, 2017 | 8.025 | 8.044 | 7.993 | 8.009 | 325,799 | -0.02(-0.26%) |
Mar 31, 2017 | 8.056 | 8.067 | 8.009 | 8.030 | 374,431 | -0.02(-0.26%) |
Mar 30, 2017 | 8.067 | 8.083 | 8.046 | 8.051 | 278,595 | -0.03(-0.33%) |
Mar 29, 2017 | 8.083 | 8.104 | 8.046 | 8.078 | 339,244 | -0.01(-0.13%) |
Mar 28, 2017 | 8.051 | 8.088 | 8.041 | 8.088 | 270,716 | +0.03(+0.39%) |
Mar 27, 2017 | 7.993 | 8.056 | 7.972 | 8.056 | 217,627 | +0.03(+0.33%) |
Mar 24, 2017 | 8.041 | 8.067 | 8.019 | 8.030 | 230,185 | -0.02(-0.26%) |
Mar 23, 2017 | 8.030 | 8.088 | 8.025 | 8.051 | 222,139 | +0.01(+0.13%) |
Mar 22, 2017 | 8.019 | 8.046 | 7.993 | 8.041 | 221,118 | +0.00(+0.01%) |
Mar 21, 2017 | 8.082 | 8.161 | 8.014 | 8.040 | 300,776 | -0.03(-0.39%) |
Mar 20, 2017 | 8.098 | 8.098 | 8.061 | 8.072 | 239,797 | -0.04(-0.45%) |
Mar 17, 2017 | 8.035 | 8.145 | 8.035 | 8.108 | 312,885 | +0.08(+1.05%) |
Mar 16, 2017 | 8.030 | 8.093 | 8.003 | 8.024 | 396,349 | -0.01(-0.13%) |
Mar 15, 2017 | 7.998 | 8.040 | 7.978 | 8.035 | 229,416 | +0.05(+0.59%) |
Mar 14, 2017 | 7.967 | 7.993 | 7.946 | 7.988 | 218,619 | -0.01(-0.13%) |
Mar 13, 2017 | 7.993 | 8.009 | 7.977 | 7.998 | 261,698 | +0.01(+0.13%) |
Mar 10, 2017 | 7.951 | 8.003 | 7.923 | 7.988 | 260,585 | +0.05(+0.66%) |
Mar 09, 2017 | 7.972 | 7.972 | 7.925 | 7.935 | 218,020 | -0.04(-0.53%) |
Mar 08, 2017 | 7.967 | 8.003 | 7.967 | 7.977 | 259,788 | +0.01(+0.13%) |
Mar 07, 2017 | 7.930 | 7.977 | 7.920 | 7.967 | 216,035 | +0.02(+0.20%) |
Mar 06, 2017 | 7.920 | 7.962 | 7.920 | 7.951 | 203,325 | -0.01(-0.13%) |
Mar 03, 2017 | 7.941 | 7.972 | 7.935 | 7.962 | 218,104 | +0.04(+0.46%) |
Mar 02, 2017 | 8.009 | 8.024 | 7.925 | 7.925 | 284,045 | -0.10(-1.24%) |
Mar 01, 2017 | 7.998 | 8.045 | 7.998 | 8.024 | 401,211 | +0.05(+0.66%) |
Feb 28, 2017 | 7.998 | 8.019 | 7.956 | 7.972 | 306,696 | -0.04(-0.46%) |
Feb 27, 2017 | 8.003 | 8.019 | 7.983 | 8.009 | 347,890 | +0.00(+0.00%) |
Feb 24, 2017 | 8.014 | 8.045 | 8.003 | 8.009 | 223,268 | -0.03(-0.39%) |
Feb 23, 2017 | 8.045 | 8.077 | 8.019 | 8.040 | 301,428 | +0.02(+0.20%) |
Feb 22, 2017 | 7.993 | 8.040 | 7.983 | 8.024 | 208,339 | +0.01(+0.07%) |
Feb 21, 2017 | 7.983 | 8.024 | 7.972 | 8.019 | 286,846 | +0.05(+0.59%) |
Feb 17, 2017 | 7.972 | 7.972 | 7.972 | 0 | +0.00(+0.00%) | |
Feb 16, 2017 | 8.014 | 8.019 | 7.967 | 7.972 | 379,714 | -0.05(-0.65%) |
Feb 15, 2017 | 8.029 | 8.045 | 8.014 | 8.024 | 361,706 | -0.03(-0.39%) |
Feb 14, 2017 | 7.998 | 8.060 | 7.988 | 8.055 | 252,920 | +0.04(+0.52%) |
Feb 13, 2017 | 8.019 | 8.040 | 7.962 | 8.014 | 385,061 | -0.01(-0.13%) |
Feb 10, 2017 | 7.993 | 8.034 | 7.959 | 8.024 | 379,030 | +0.04(+0.52%) |
Feb 09, 2017 | 7.982 | 8.040 | 7.972 | 7.982 | 414,334 | +0.01(+0.13%) |
Feb 08, 2017 | 7.993 | 8.014 | 7.962 | 7.972 | 341,485 | -0.03(-0.39%) |
Feb 07, 2017 | 7.988 | 8.024 | 7.988 | 8.003 | 263,048 | +0.01(+0.13%) |
Feb 06, 2017 | 7.967 | 7.998 | 7.967 | 7.993 | 157,754 | +0.01(+0.13%) |
Feb 03, 2017 | 7.988 | 7.998 | 7.972 | 7.982 | 324,932 | +0.04(+0.46%) |
Feb 02, 2017 | 7.910 | 7.962 | 7.910 | 7.946 | 191,767 | +0.01(+0.07%) |