Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 8.596 | 8.608 | 8.556 | 8.608 | 112,368 | +0.01(+0.13%) |
Apr 27, 2017 | 8.596 | 8.598 | 8.567 | 8.596 | 114,333 | +0.01(+0.13%) |
Apr 26, 2017 | 8.637 | 8.637 | 8.585 | 8.585 | 156,174 | -0.06(-0.67%) |
Apr 25, 2017 | 8.631 | 8.648 | 8.608 | 8.642 | 111,142 | +0.03(+0.33%) |
Apr 24, 2017 | 8.608 | 8.642 | 8.585 | 8.614 | 166,421 | +0.05(+0.61%) |
Apr 21, 2017 | 8.585 | 8.591 | 8.550 | 8.562 | 152,002 | -0.04(-0.47%) |
Apr 20, 2017 | 8.573 | 8.602 | 8.562 | 8.602 | 91,977 | +0.03(+0.40%) |
Apr 19, 2017 | 8.539 | 8.677 | 8.533 | 8.567 | 189,912 | +0.03(+0.41%) |
Apr 18, 2017 | 8.504 | 8.533 | 8.498 | 8.533 | 117,130 | +0.02(+0.20%) |
Apr 17, 2017 | 8.533 | 8.550 | 8.504 | 8.516 | 165,770 | -0.01(-0.13%) |
Apr 13, 2017 | 8.556 | 8.567 | 8.527 | 8.527 | 211,678 | -0.03(-0.34%) |
Apr 12, 2017 | 8.596 | 8.613 | 8.556 | 8.556 | 327,270 | -0.02(-0.20%) |
Apr 11, 2017 | 8.556 | 8.596 | 8.550 | 8.573 | 164,631 | +0.01(+0.13%) |
Apr 10, 2017 | 8.556 | 8.579 | 8.539 | 8.562 | 201,349 | +0.02(+0.27%) |
Apr 07, 2017 | 8.544 | 8.550 | 8.504 | 8.539 | 365,281 | -0.02(-0.20%) |
Apr 06, 2017 | 8.602 | 8.613 | 8.539 | 8.556 | 242,043 | -0.02(-0.20%) |
Apr 05, 2017 | 8.688 | 8.688 | 8.539 | 8.573 | 635,428 | -0.10(-1.13%) |
Apr 04, 2017 | 8.671 | 8.676 | 8.625 | 8.671 | 167,997 | -0.01(-0.07%) |
Apr 03, 2017 | 8.734 | 8.734 | 8.660 | 8.676 | 207,385 | -0.05(-0.53%) |
Mar 31, 2017 | 8.711 | 8.740 | 8.671 | 8.722 | 262,958 | +0.04(+0.46%) |
Mar 30, 2017 | 8.774 | 8.791 | 8.682 | 8.682 | 321,489 | -0.10(-1.12%) |
Mar 29, 2017 | 8.820 | 8.820 | 8.768 | 8.780 | 218,315 | -0.03(-0.32%) |
Mar 28, 2017 | 8.740 | 8.808 | 8.740 | 8.808 | 242,501 | +0.07(+0.79%) |
Mar 27, 2017 | 8.717 | 8.774 | 8.717 | 8.740 | 232,099 | -0.04(-0.46%) |
Mar 24, 2017 | 8.814 | 8.831 | 8.774 | 8.780 | 126,170 | +0.01(+0.07%) |
Mar 23, 2017 | 8.826 | 8.866 | 8.768 | 8.774 | 229,457 | -0.05(-0.59%) |
Mar 22, 2017 | 8.780 | 8.826 | 8.734 | 8.826 | 171,026 | +0.06(+0.66%) |
Mar 21, 2017 | 8.871 | 8.871 | 8.756 | 8.768 | 386,414 | -0.08(-0.90%) |
Mar 20, 2017 | 8.899 | 8.905 | 8.836 | 8.848 | 203,585 | -0.06(-0.64%) |
Mar 17, 2017 | 8.808 | 8.905 | 8.791 | 8.905 | 188,539 | +0.09(+1.04%) |
Mar 16, 2017 | 8.745 | 8.813 | 8.745 | 8.813 | 185,131 | +0.10(+1.12%) |
Mar 15, 2017 | 8.711 | 8.733 | 8.648 | 8.716 | 292,618 | +0.03(+0.33%) |
Mar 14, 2017 | 8.739 | 8.751 | 8.653 | 8.688 | 164,034 | -0.05(-0.59%) |
Mar 13, 2017 | 8.756 | 8.756 | 8.728 | 8.739 | 176,934 | -0.02(-0.26%) |
Mar 10, 2017 | 8.711 | 8.768 | 8.671 | 8.762 | 246,606 | +0.08(+0.92%) |
Mar 09, 2017 | 8.733 | 8.745 | 8.636 | 8.682 | 240,546 | -0.07(-0.85%) |
Mar 08, 2017 | 8.779 | 8.779 | 8.745 | 8.756 | 219,528 | +0.00(+0.00%) |
Mar 07, 2017 | 8.756 | 8.768 | 8.733 | 8.756 | 224,372 | -0.01(-0.13%) |
Mar 06, 2017 | 8.842 | 8.842 | 8.764 | 8.768 | 285,275 | -0.09(-0.97%) |
Mar 03, 2017 | 8.779 | 8.853 | 8.762 | 8.853 | 211,688 | +0.10(+1.11%) |
Mar 02, 2017 | 8.785 | 8.819 | 8.751 | 8.756 | 210,734 | -0.03(-0.33%) |
Mar 01, 2017 | 8.796 | 8.808 | 8.762 | 8.785 | 263,378 | +0.02(+0.26%) |
Feb 28, 2017 | 8.756 | 8.802 | 8.745 | 8.762 | 302,163 | +0.02(+0.20%) |
Feb 27, 2017 | 8.756 | 8.768 | 8.733 | 8.745 | 201,937 | +0.01(+0.13%) |
Feb 24, 2017 | 8.711 | 8.751 | 8.693 | 8.733 | 157,328 | +0.03(+0.33%) |
Feb 23, 2017 | 8.762 | 8.768 | 8.693 | 8.705 | 342,828 | -0.03(-0.39%) |
Feb 22, 2017 | 8.722 | 8.739 | 8.705 | 8.739 | 364,147 | +0.01(+0.13%) |
Feb 21, 2017 | 8.665 | 8.728 | 8.658 | 8.728 | 236,231 | +0.07(+0.79%) |
Feb 17, 2017 | 8.659 | 8.659 | 8.659 | 0 | +0.04(+0.46%) | |
Feb 16, 2017 | 8.676 | 8.676 | 8.591 | 8.619 | 267,896 | -0.02(-0.23%) |
Feb 15, 2017 | 8.622 | 8.645 | 8.599 | 8.639 | 340,812 | +0.03(+0.33%) |
Feb 14, 2017 | 8.542 | 8.611 | 8.539 | 8.611 | 237,676 | +0.08(+0.93%) |
Feb 13, 2017 | 8.559 | 8.559 | 8.508 | 8.531 | 242,654 | -0.02(-0.20%) |
Feb 10, 2017 | 8.491 | 8.548 | 8.468 | 8.548 | 217,871 | +0.10(+1.14%) |
Feb 09, 2017 | 8.491 | 8.537 | 8.440 | 8.451 | 379,397 | -0.04(-0.47%) |
Feb 08, 2017 | 8.503 | 8.514 | 8.451 | 8.491 | 321,833 | +0.01(+0.13%) |
Feb 07, 2017 | 8.525 | 8.525 | 8.474 | 8.480 | 202,881 | -0.06(-0.67%) |
Feb 06, 2017 | 8.605 | 8.611 | 8.497 | 8.537 | 251,192 | -0.05(-0.53%) |
Feb 03, 2017 | 8.616 | 8.633 | 8.571 | 8.582 | 200,323 | +0.02(+0.20%) |
Feb 02, 2017 | 8.559 | 8.611 | 8.559 | 8.565 | 216,666 | +0.01(+0.07%) |