Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 8.737 | 8.743 | 8.726 | 8.743 | 49,190 | +0.01(+0.13%) |
Apr 27, 2017 | 8.714 | 8.731 | 8.698 | 8.731 | 73,759 | +0.01(+0.13%) |
Apr 26, 2017 | 8.714 | 8.720 | 8.686 | 8.720 | 168,879 | +0.02(+0.19%) |
Apr 25, 2017 | 8.675 | 8.714 | 8.675 | 8.703 | 239,432 | +0.03(+0.39%) |
Apr 24, 2017 | 8.692 | 8.703 | 8.653 | 8.669 | 145,277 | +0.02(+0.19%) |
Apr 21, 2017 | 8.669 | 8.669 | 8.636 | 8.653 | 102,660 | -0.01(-0.06%) |
Apr 20, 2017 | 8.675 | 8.681 | 8.647 | 8.658 | 214,182 | +0.00(+0.00%) |
Apr 19, 2017 | 8.743 | 8.743 | 8.641 | 8.658 | 191,844 | -0.09(-1.03%) |
Apr 18, 2017 | 8.703 | 8.748 | 8.681 | 8.748 | 430,759 | +0.04(+0.51%) |
Apr 17, 2017 | 8.686 | 8.713 | 8.686 | 8.703 | 70,676 | +0.04(+0.52%) |
Apr 13, 2017 | 8.642 | 8.664 | 8.639 | 8.659 | 76,722 | +0.03(+0.32%) |
Apr 12, 2017 | 8.636 | 8.664 | 8.619 | 8.631 | 157,495 | +0.01(+0.06%) |
Apr 11, 2017 | 8.619 | 8.627 | 8.611 | 8.625 | 70,608 | -0.01(-0.06%) |
Apr 10, 2017 | 8.608 | 8.631 | 8.603 | 8.631 | 44,141 | +0.03(+0.39%) |
Apr 07, 2017 | 8.569 | 8.614 | 8.569 | 8.597 | 68,925 | +0.02(+0.20%) |
Apr 06, 2017 | 8.541 | 8.591 | 8.541 | 8.580 | 109,735 | +0.04(+0.52%) |
Apr 05, 2017 | 8.541 | 8.580 | 8.536 | 8.536 | 158,202 | -0.02(-0.20%) |
Apr 04, 2017 | 8.586 | 8.591 | 8.547 | 8.552 | 116,543 | -0.06(-0.65%) |
Apr 03, 2017 | 8.586 | 8.608 | 8.547 | 8.608 | 138,906 | +0.03(+0.33%) |
Mar 31, 2017 | 8.575 | 8.580 | 8.536 | 8.580 | 166,592 | +0.01(+0.07%) |
Mar 30, 2017 | 8.536 | 8.575 | 8.524 | 8.575 | 233,694 | +0.06(+0.66%) |
Mar 29, 2017 | 8.491 | 8.524 | 8.460 | 8.519 | 104,709 | +0.04(+0.46%) |
Mar 28, 2017 | 8.441 | 8.480 | 8.441 | 8.480 | 82,144 | +0.05(+0.60%) |
Mar 27, 2017 | 8.441 | 8.469 | 8.407 | 8.429 | 131,724 | -0.03(-0.40%) |
Mar 24, 2017 | 8.452 | 8.480 | 8.446 | 8.463 | 76,435 | +0.02(+0.26%) |
Mar 23, 2017 | 8.407 | 8.463 | 8.407 | 8.441 | 141,459 | +0.03(+0.33%) |
Mar 22, 2017 | 8.368 | 8.424 | 8.357 | 8.413 | 267,080 | +0.02(+0.20%) |
Mar 21, 2017 | 8.423 | 8.440 | 8.351 | 8.396 | 201,310 | -0.02(-0.26%) |
Mar 20, 2017 | 8.412 | 8.423 | 8.390 | 8.418 | 118,132 | +0.01(+0.07%) |
Mar 17, 2017 | 8.429 | 8.446 | 8.401 | 8.412 | 88,112 | +0.01(+0.13%) |
Mar 16, 2017 | 8.396 | 8.446 | 8.396 | 8.401 | 104,254 | -0.01(-0.13%) |
Mar 15, 2017 | 8.307 | 8.423 | 8.307 | 8.412 | 135,722 | +0.09(+1.13%) |
Mar 14, 2017 | 8.340 | 8.354 | 8.290 | 8.318 | 169,678 | -0.07(-0.86%) |
Mar 13, 2017 | 8.379 | 8.412 | 8.373 | 8.390 | 84,009 | +0.02(+0.20%) |
Mar 10, 2017 | 8.390 | 8.407 | 8.354 | 8.373 | 203,413 | +0.01(+0.13%) |
Mar 09, 2017 | 8.435 | 8.435 | 8.329 | 8.362 | 280,630 | -0.10(-1.18%) |
Mar 08, 2017 | 8.496 | 8.496 | 8.446 | 8.462 | 103,594 | -0.02(-0.26%) |
Mar 07, 2017 | 8.540 | 8.540 | 8.479 | 8.484 | 84,508 | -0.04(-0.52%) |
Mar 06, 2017 | 8.534 | 8.534 | 8.507 | 8.529 | 58,858 | -0.02(-0.19%) |
Mar 03, 2017 | 8.557 | 8.573 | 8.462 | 8.546 | 147,366 | -0.01(-0.06%) |
Mar 02, 2017 | 8.618 | 8.623 | 8.546 | 8.551 | 87,449 | -0.07(-0.77%) |
Mar 01, 2017 | 8.629 | 8.629 | 8.612 | 8.618 | 106,966 | +0.03(+0.39%) |
Feb 28, 2017 | 8.568 | 8.601 | 8.562 | 8.584 | 66,523 | +0.02(+0.19%) |
Feb 27, 2017 | 8.546 | 8.568 | 8.529 | 8.568 | 85,449 | +0.03(+0.39%) |
Feb 24, 2017 | 8.512 | 8.534 | 8.496 | 8.534 | 105,252 | +0.02(+0.20%) |
Feb 23, 2017 | 8.501 | 8.518 | 8.493 | 8.518 | 113,908 | +0.03(+0.39%) |
Feb 22, 2017 | 8.490 | 8.507 | 8.479 | 8.484 | 82,639 | -0.01(-0.13%) |
Feb 21, 2017 | 8.479 | 8.507 | 8.473 | 8.496 | 135,634 | +0.02(+0.26%) |
Feb 17, 2017 | 8.473 | 8.473 | 8.473 | 0 | -0.02(-0.20%) | |
Feb 16, 2017 | 8.507 | 8.507 | 8.476 | 8.490 | 129,390 | +0.00(+0.00%) |
Feb 15, 2017 | 8.496 | 8.496 | 8.462 | 8.490 | 151,750 | +0.01(+0.08%) |
Feb 14, 2017 | 8.516 | 8.516 | 8.467 | 8.483 | 135,516 | -0.02(-0.26%) |
Feb 13, 2017 | 8.478 | 8.522 | 8.478 | 8.505 | 93,670 | +0.04(+0.46%) |
Feb 10, 2017 | 8.472 | 8.500 | 8.464 | 8.467 | 82,217 | -0.01(-0.13%) |
Feb 09, 2017 | 8.444 | 8.682 | 8.439 | 8.478 | 440,534 | +0.04(+0.46%) |
Feb 08, 2017 | 8.494 | 8.494 | 8.417 | 8.439 | 419,270 | -0.06(-0.65%) |
Feb 07, 2017 | 8.461 | 8.494 | 8.450 | 8.494 | 245,417 | +0.03(+0.33%) |
Feb 06, 2017 | 8.483 | 8.483 | 8.439 | 8.467 | 77,959 | -0.01(-0.07%) |
Feb 03, 2017 | 8.467 | 8.483 | 8.461 | 8.472 | 98,899 | +0.00(+0.00%) |
Feb 02, 2017 | 8.444 | 8.478 | 8.444 | 8.472 | 89,527 | +0.01(+0.07%) |