Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 8.629 | 8.684 | 8.530 | 8.584 | 199,253 | -0.05(-0.53%) |
Apr 27, 2017 | 8.593 | 8.684 | 8.548 | 8.629 | 107,471 | +0.04(+0.42%) |
Apr 26, 2017 | 8.303 | 8.620 | 8.294 | 8.593 | 123,146 | +0.27(+3.27%) |
Apr 25, 2017 | 8.384 | 8.511 | 8.312 | 8.321 | 152,041 | -0.02(-0.22%) |
Apr 24, 2017 | 8.375 | 8.475 | 8.330 | 8.339 | 151,943 | +0.03(+0.33%) |
Apr 21, 2017 | 8.348 | 8.384 | 8.261 | 8.312 | 110,563 | -0.04(-0.43%) |
Apr 20, 2017 | 8.357 | 8.425 | 8.294 | 8.348 | 132,686 | +0.00(+0.00%) |
Apr 19, 2017 | 8.330 | 8.384 | 8.276 | 8.348 | 79,276 | +0.05(+0.66%) |
Apr 18, 2017 | 8.139 | 8.294 | 8.094 | 8.294 | 69,814 | +0.07(+0.88%) |
Apr 17, 2017 | 8.158 | 8.221 | 8.103 | 8.221 | 81,830 | +0.08(+1.00%) |
Apr 13, 2017 | 8.221 | 8.230 | 8.103 | 8.139 | 76,944 | -0.12(-1.43%) |
Apr 12, 2017 | 8.321 | 8.357 | 8.221 | 8.257 | 79,137 | -0.08(-0.98%) |
Apr 11, 2017 | 8.312 | 8.384 | 8.257 | 8.339 | 189,986 | +0.01(+0.11%) |
Apr 10, 2017 | 8.348 | 8.425 | 8.266 | 8.330 | 139,928 | -0.02(-0.22%) |
Apr 07, 2017 | 8.312 | 8.412 | 8.233 | 8.348 | 160,740 | +0.02(+0.22%) |
Apr 06, 2017 | 8.185 | 8.330 | 8.167 | 8.330 | 111,867 | +0.15(+1.77%) |
Apr 05, 2017 | 8.212 | 8.266 | 8.121 | 8.185 | 205,457 | +0.00(+0.00%) |
Apr 04, 2017 | 8.176 | 8.294 | 8.121 | 8.185 | 146,432 | +0.02(+0.22%) |
Apr 03, 2017 | 8.539 | 8.691 | 8.139 | 8.167 | 160,562 | -0.41(-4.76%) |
Mar 31, 2017 | 8.412 | 8.675 | 8.330 | 8.575 | 364,737 | +0.15(+1.72%) |
Mar 30, 2017 | 8.321 | 8.484 | 8.321 | 8.430 | 171,740 | +0.11(+1.31%) |
Mar 29, 2017 | 8.312 | 8.366 | 8.257 | 8.321 | 95,257 | -0.02(-0.22%) |
Mar 28, 2017 | 8.276 | 8.375 | 8.257 | 8.339 | 98,841 | +0.04(+0.44%) |
Mar 27, 2017 | 8.167 | 8.357 | 8.167 | 8.303 | 107,272 | -0.04(-0.44%) |
Mar 24, 2017 | 8.348 | 8.439 | 8.239 | 8.339 | 123,594 | +0.04(+0.44%) |
Mar 23, 2017 | 8.276 | 8.430 | 8.257 | 8.303 | 90,243 | +0.02(+0.22%) |
Mar 22, 2017 | 8.239 | 8.330 | 8.167 | 8.285 | 154,262 | -0.03(-0.33%) |
Mar 21, 2017 | 8.466 | 8.499 | 8.203 | 8.312 | 180,071 | -0.13(-1.51%) |
Mar 20, 2017 | 8.557 | 8.602 | 8.330 | 8.439 | 159,220 | -0.15(-1.80%) |
Mar 17, 2017 | 8.466 | 8.648 | 8.357 | 8.593 | 388,423 | +0.10(+1.18%) |
Mar 16, 2017 | 8.548 | 8.620 | 8.421 | 8.493 | 109,288 | -0.01(-0.11%) |
Mar 15, 2017 | 8.430 | 8.548 | 8.403 | 8.502 | 103,640 | +0.07(+0.86%) |
Mar 14, 2017 | 8.493 | 8.539 | 8.357 | 8.430 | 122,568 | -0.06(-0.75%) |
Mar 13, 2017 | 8.466 | 8.602 | 8.466 | 8.493 | 89,296 | -0.01(-0.11%) |
Mar 10, 2017 | 8.466 | 8.539 | 8.403 | 8.502 | 79,020 | +0.11(+1.30%) |
Mar 09, 2017 | 8.475 | 8.530 | 8.357 | 8.393 | 151,181 | -0.11(-1.28%) |
Mar 08, 2017 | 8.484 | 8.556 | 8.345 | 8.502 | 231,739 | +0.03(+0.32%) |
Mar 07, 2017 | 8.322 | 8.547 | 8.313 | 8.475 | 181,212 | +0.15(+1.84%) |
Mar 06, 2017 | 8.331 | 8.430 | 8.241 | 8.322 | 135,851 | -0.03(-0.32%) |
Mar 03, 2017 | 8.376 | 8.511 | 8.282 | 8.349 | 146,726 | -0.05(-0.54%) |
Mar 02, 2017 | 8.511 | 8.583 | 8.394 | 8.394 | 107,589 | -0.14(-1.58%) |
Mar 01, 2017 | 8.583 | 8.701 | 8.457 | 8.529 | 134,310 | +0.09(+1.07%) |
Feb 28, 2017 | 8.691 | 8.791 | 8.421 | 8.439 | 366,140 | -0.35(-4.00%) |
Feb 27, 2017 | 8.782 | 8.818 | 8.593 | 8.791 | 188,287 | +0.04(+0.41%) |
Feb 24, 2017 | 8.646 | 8.773 | 8.583 | 8.755 | 196,516 | +0.00(+0.00%) |
Feb 23, 2017 | 8.574 | 8.863 | 8.556 | 8.755 | 283,750 | +0.20(+2.32%) |
Feb 22, 2017 | 8.493 | 8.556 | 8.286 | 8.556 | 389,706 | +0.01(+0.11%) |
Feb 21, 2017 | 7.232 | 8.574 | 7.061 | 8.547 | 1,077,214 | -0.56(-6.13%) |
Feb 17, 2017 | 9.106 | 9.106 | 9.106 | 0 | +0.25(+2.85%) | |
Feb 16, 2017 | 9.043 | 9.115 | 8.827 | 8.854 | 127,898 | -0.16(-1.80%) |
Feb 15, 2017 | 9.025 | 9.043 | 8.917 | 9.016 | 78,188 | -0.03(-0.30%) |
Feb 14, 2017 | 8.944 | 9.079 | 8.899 | 9.043 | 127,808 | +0.05(+0.50%) |
Feb 13, 2017 | 9.106 | 9.160 | 8.926 | 8.998 | 209,005 | -0.09(-0.99%) |
Feb 10, 2017 | 8.998 | 9.146 | 8.980 | 9.088 | 104,857 | +0.11(+1.20%) |
Feb 09, 2017 | 9.016 | 9.172 | 8.953 | 8.980 | 147,824 | -0.06(-0.70%) |
Feb 08, 2017 | 9.016 | 9.097 | 8.881 | 9.043 | 123,926 | -0.02(-0.20%) |
Feb 07, 2017 | 9.115 | 9.133 | 8.863 | 9.061 | 166,216 | -0.04(-0.40%) |
Feb 06, 2017 | 9.097 | 9.142 | 8.989 | 9.097 | 115,995 | -0.06(-0.69%) |
Feb 03, 2017 | 9.169 | 9.169 | 9.034 | 9.160 | 90,054 | +0.05(+0.59%) |
Feb 02, 2017 | 9.097 | 9.124 | 8.962 | 9.106 | 91,256 | -0.03(-0.30%) |