Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 8.660 | 8.666 | 8.634 | 8.666 | 141,786 | +0.02(+0.19%) |
Apr 27, 2017 | 8.650 | 8.660 | 8.647 | 8.650 | 112,102 | -0.01(-0.06%) |
Apr 26, 2017 | 8.655 | 8.676 | 8.634 | 8.655 | 192,537 | +0.01(+0.12%) |
Apr 25, 2017 | 8.639 | 8.676 | 8.612 | 8.644 | 326,656 | +0.04(+0.45%) |
Apr 24, 2017 | 8.606 | 8.611 | 8.595 | 8.606 | 102,752 | +0.01(+0.06%) |
Apr 21, 2017 | 8.595 | 8.606 | 8.582 | 8.600 | 188,021 | +0.01(+0.06%) |
Apr 20, 2017 | 8.584 | 8.595 | 8.574 | 8.595 | 136,769 | +0.02(+0.25%) |
Apr 19, 2017 | 8.547 | 8.595 | 8.542 | 8.574 | 183,520 | +0.02(+0.19%) |
Apr 18, 2017 | 8.478 | 8.563 | 8.478 | 8.558 | 162,301 | +0.03(+0.31%) |
Apr 17, 2017 | 8.574 | 8.574 | 8.505 | 8.531 | 120,310 | -0.04(-0.50%) |
Apr 13, 2017 | 8.574 | 8.600 | 8.558 | 8.574 | 143,510 | +0.01(+0.06%) |
Apr 12, 2017 | 8.505 | 8.574 | 8.499 | 8.568 | 358,824 | +0.05(+0.62%) |
Apr 11, 2017 | 8.499 | 8.526 | 8.473 | 8.515 | 101,116 | +0.02(+0.19%) |
Apr 10, 2017 | 8.478 | 8.510 | 8.457 | 8.499 | 103,343 | +0.03(+0.38%) |
Apr 07, 2017 | 8.436 | 8.467 | 8.409 | 8.467 | 109,007 | +0.02(+0.25%) |
Apr 06, 2017 | 8.483 | 8.505 | 8.420 | 8.446 | 130,400 | -0.03(-0.38%) |
Apr 05, 2017 | 8.494 | 8.515 | 8.446 | 8.478 | 79,034 | +0.01(+0.06%) |
Apr 04, 2017 | 8.398 | 8.499 | 8.388 | 8.473 | 132,026 | +0.01(+0.13%) |
Apr 03, 2017 | 8.494 | 8.494 | 8.425 | 8.462 | 169,946 | -0.05(-0.56%) |
Mar 31, 2017 | 8.457 | 8.515 | 8.420 | 8.510 | 197,997 | +0.07(+0.88%) |
Mar 30, 2017 | 8.462 | 8.478 | 8.420 | 8.436 | 340,504 | -0.02(-0.19%) |
Mar 29, 2017 | 8.499 | 8.515 | 8.382 | 8.452 | 161,962 | -0.02(-0.25%) |
Mar 28, 2017 | 8.473 | 8.515 | 8.462 | 8.473 | 129,432 | +0.01(+0.06%) |
Mar 27, 2017 | 8.446 | 8.478 | 8.438 | 8.467 | 87,846 | -0.01(-0.06%) |
Mar 24, 2017 | 8.452 | 8.489 | 8.430 | 8.473 | 109,559 | +0.03(+0.38%) |
Mar 23, 2017 | 8.436 | 8.457 | 8.414 | 8.441 | 157,990 | +0.01(+0.06%) |
Mar 22, 2017 | 8.292 | 8.473 | 8.266 | 8.436 | 166,589 | +0.14(+1.66%) |
Mar 21, 2017 | 8.430 | 8.452 | 8.271 | 8.297 | 245,854 | -0.10(-1.19%) |
Mar 20, 2017 | 8.476 | 8.476 | 8.371 | 8.397 | 183,056 | -0.07(-0.87%) |
Mar 17, 2017 | 8.408 | 8.476 | 8.397 | 8.471 | 92,476 | +0.08(+0.94%) |
Mar 16, 2017 | 8.381 | 8.450 | 8.377 | 8.392 | 148,673 | +0.03(+0.32%) |
Mar 15, 2017 | 8.355 | 8.381 | 8.318 | 8.365 | 204,639 | +0.02(+0.19%) |
Mar 14, 2017 | 8.334 | 8.350 | 8.292 | 8.350 | 102,543 | +0.00(+0.00%) |
Mar 13, 2017 | 8.376 | 8.413 | 8.281 | 8.350 | 248,861 | -0.01(-0.13%) |
Mar 10, 2017 | 8.286 | 8.365 | 8.276 | 8.360 | 501,275 | +0.11(+1.34%) |
Mar 09, 2017 | 8.392 | 8.392 | 8.199 | 8.249 | 411,228 | -0.11(-1.33%) |
Mar 08, 2017 | 8.450 | 8.503 | 8.328 | 8.360 | 606,083 | -0.10(-1.12%) |
Mar 07, 2017 | 8.466 | 8.466 | 8.413 | 8.455 | 220,363 | -0.02(-0.25%) |
Mar 06, 2017 | 8.476 | 8.503 | 8.445 | 8.476 | 188,649 | +0.01(+0.06%) |
Mar 03, 2017 | 8.460 | 8.508 | 8.460 | 8.471 | 217,981 | +0.02(+0.19%) |
Mar 02, 2017 | 8.455 | 8.503 | 8.429 | 8.455 | 202,500 | +0.01(+0.06%) |
Mar 01, 2017 | 8.482 | 8.484 | 8.413 | 8.450 | 489,073 | +0.02(+0.25%) |
Feb 28, 2017 | 8.408 | 8.450 | 8.408 | 8.429 | 365,455 | +0.02(+0.25%) |
Feb 27, 2017 | 8.408 | 8.408 | 8.392 | 8.408 | 307,099 | +0.01(+0.13%) |
Feb 24, 2017 | 8.381 | 8.397 | 8.365 | 8.397 | 278,396 | +0.00(+0.00%) |
Feb 23, 2017 | 8.371 | 8.397 | 8.355 | 8.397 | 388,485 | +0.04(+0.44%) |
Feb 22, 2017 | 8.334 | 8.397 | 8.334 | 8.360 | 301,968 | +0.02(+0.19%) |
Feb 21, 2017 | 8.355 | 8.387 | 8.307 | 8.344 | 236,477 | +0.02(+0.27%) |
Feb 17, 2017 | 8.322 | 8.322 | 8.322 | 0 | +0.03(+0.38%) | |
Feb 16, 2017 | 8.327 | 8.332 | 8.280 | 8.290 | 310,292 | -0.01(-0.06%) |
Feb 15, 2017 | 8.264 | 8.296 | 8.247 | 8.296 | 442,420 | +0.04(+0.51%) |
Feb 14, 2017 | 8.259 | 8.275 | 8.222 | 8.254 | 373,235 | +0.01(+0.06%) |
Feb 13, 2017 | 8.301 | 8.301 | 8.233 | 8.248 | 283,995 | -0.02(-0.19%) |
Feb 10, 2017 | 8.301 | 8.306 | 8.233 | 8.264 | 294,281 | +0.01(+0.13%) |
Feb 09, 2017 | 8.254 | 8.280 | 8.237 | 8.254 | 157,634 | +0.00(+0.00%) |
Feb 08, 2017 | 8.243 | 8.254 | 8.214 | 8.254 | 172,747 | +0.03(+0.32%) |
Feb 07, 2017 | 8.233 | 8.238 | 8.212 | 8.227 | 168,443 | +0.03(+0.32%) |
Feb 06, 2017 | 8.227 | 8.248 | 8.191 | 8.201 | 111,120 | -0.02(-0.26%) |
Feb 03, 2017 | 8.212 | 8.254 | 8.196 | 8.222 | 134,517 | +0.03(+0.38%) |
Feb 02, 2017 | 8.264 | 8.285 | 8.165 | 8.191 | 200,652 | -0.06(-0.70%) |