Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 8.957 | 9.035 | 8.913 | 8.987 | 61,799 | +0.07(+0.73%) |
Apr 27, 2017 | 8.939 | 8.957 | 8.887 | 8.922 | 75,594 | +0.03(+0.29%) |
Apr 26, 2017 | 8.991 | 8.991 | 8.892 | 8.896 | 136,545 | -0.12(-1.30%) |
Apr 25, 2017 | 9.057 | 9.078 | 8.944 | 9.013 | 191,606 | +0.00(+0.05%) |
Apr 24, 2017 | 9.004 | 9.083 | 8.970 | 9.009 | 188,284 | +0.07(+0.83%) |
Apr 21, 2017 | 8.948 | 8.957 | 8.887 | 8.935 | 56,214 | +0.04(+0.49%) |
Apr 20, 2017 | 8.905 | 8.957 | 8.879 | 8.892 | 110,965 | +0.00(+0.05%) |
Apr 19, 2017 | 8.987 | 8.996 | 8.822 | 8.887 | 187,418 | -0.03(-0.39%) |
Apr 18, 2017 | 8.965 | 8.996 | 8.870 | 8.922 | 127,343 | -0.07(-0.77%) |
Apr 17, 2017 | 8.922 | 9.035 | 8.865 | 8.991 | 122,577 | +0.13(+1.42%) |
Apr 13, 2017 | 8.935 | 8.987 | 8.813 | 8.865 | 67,244 | -0.03(-0.34%) |
Apr 12, 2017 | 8.931 | 9.017 | 8.861 | 8.896 | 130,211 | +0.02(+0.20%) |
Apr 11, 2017 | 8.961 | 8.991 | 8.813 | 8.879 | 80,031 | -0.04(-0.40%) |
Apr 10, 2017 | 8.936 | 8.958 | 8.893 | 8.915 | 90,026 | +0.01(+0.15%) |
Apr 07, 2017 | 8.889 | 8.945 | 8.820 | 8.902 | 119,462 | +0.07(+0.78%) |
Apr 06, 2017 | 8.932 | 8.949 | 8.820 | 8.833 | 206,478 | -0.03(-0.34%) |
Apr 05, 2017 | 8.833 | 8.902 | 8.833 | 8.863 | 81,055 | +0.03(+0.39%) |
Apr 04, 2017 | 8.824 | 8.828 | 8.789 | 8.828 | 136,709 | +0.02(+0.24%) |
Apr 03, 2017 | 8.837 | 8.837 | 8.751 | 8.807 | 75,183 | +0.05(+0.59%) |
Mar 31, 2017 | 8.732 | 8.759 | 8.669 | 8.755 | 81,661 | +0.03(+0.35%) |
Mar 30, 2017 | 8.656 | 8.725 | 8.622 | 8.725 | 137,649 | +0.11(+1.30%) |
Mar 29, 2017 | 8.527 | 8.613 | 8.527 | 8.613 | 89,610 | +0.13(+1.58%) |
Mar 28, 2017 | 8.492 | 8.568 | 8.479 | 8.479 | 80,218 | +0.03(+0.31%) |
Mar 27, 2017 | 8.385 | 8.540 | 8.333 | 8.454 | 77,973 | +0.01(+0.15%) |
Mar 24, 2017 | 8.484 | 8.488 | 8.354 | 8.441 | 72,586 | +0.00(+0.05%) |
Mar 23, 2017 | 8.484 | 8.553 | 8.415 | 8.436 | 79,489 | -0.05(-0.56%) |
Mar 22, 2017 | 8.428 | 8.488 | 8.380 | 8.484 | 95,763 | +0.08(+0.92%) |
Mar 21, 2017 | 8.527 | 8.596 | 8.376 | 8.406 | 99,291 | -0.12(-1.46%) |
Mar 20, 2017 | 8.617 | 8.639 | 8.477 | 8.531 | 146,721 | -0.04(-0.45%) |
Mar 17, 2017 | 8.626 | 8.634 | 8.510 | 8.570 | 91,662 | -0.02(-0.20%) |
Mar 16, 2017 | 8.596 | 8.600 | 8.488 | 8.587 | 75,049 | -0.01(-0.10%) |
Mar 15, 2017 | 8.423 | 8.600 | 8.292 | 8.596 | 167,972 | +0.21(+2.47%) |
Mar 14, 2017 | 8.402 | 8.484 | 8.363 | 8.389 | 114,210 | -0.07(-0.87%) |
Mar 13, 2017 | 8.587 | 8.587 | 8.454 | 8.462 | 141,418 | -0.15(-1.70%) |
Mar 10, 2017 | 8.634 | 8.634 | 8.380 | 8.609 | 269,948 | +0.03(+0.40%) |
Mar 09, 2017 | 8.738 | 8.738 | 8.479 | 8.574 | 149,003 | -0.18(-2.03%) |
Mar 08, 2017 | 8.752 | 8.868 | 8.732 | 8.752 | 122,751 | +0.00(+0.02%) |
Mar 07, 2017 | 8.803 | 8.803 | 8.747 | 8.750 | 121,492 | -0.07(-0.84%) |
Mar 06, 2017 | 8.868 | 8.868 | 8.782 | 8.825 | 68,211 | -0.01(-0.10%) |
Mar 03, 2017 | 8.829 | 8.868 | 8.785 | 8.833 | 122,889 | +0.07(+0.78%) |
Mar 02, 2017 | 8.816 | 8.825 | 8.714 | 8.765 | 96,057 | +0.01(+0.10%) |
Mar 01, 2017 | 8.795 | 8.859 | 8.744 | 8.756 | 135,876 | -0.03(-0.39%) |
Feb 28, 2017 | 8.825 | 8.855 | 8.777 | 8.791 | 94,770 | -0.03(-0.29%) |
Feb 27, 2017 | 8.752 | 8.825 | 8.701 | 8.816 | 93,078 | +0.08(+0.93%) |
Feb 24, 2017 | 8.756 | 8.769 | 8.684 | 8.735 | 97,227 | -0.04(-0.44%) |
Feb 23, 2017 | 8.658 | 8.842 | 8.607 | 8.773 | 99,747 | +0.10(+1.18%) |
Feb 22, 2017 | 8.556 | 8.671 | 8.530 | 8.671 | 62,274 | +0.09(+1.05%) |
Feb 21, 2017 | 8.556 | 8.624 | 8.534 | 8.581 | 64,160 | +0.03(+0.30%) |
Feb 17, 2017 | 8.556 | 8.556 | 8.556 | 0 | -0.03(-0.40%) | |
Feb 16, 2017 | 8.667 | 8.684 | 8.521 | 8.590 | 75,015 | -0.03(-0.40%) |
Feb 15, 2017 | 8.641 | 8.641 | 8.556 | 8.624 | 125,225 | +0.02(+0.20%) |
Feb 14, 2017 | 8.726 | 8.726 | 8.585 | 8.607 | 79,281 | -0.10(-1.13%) |
Feb 13, 2017 | 8.735 | 8.744 | 8.654 | 8.705 | 93,305 | +0.03(+0.30%) |
Feb 10, 2017 | 8.773 | 8.773 | 8.645 | 8.679 | 87,050 | -0.07(-0.78%) |
Feb 09, 2017 | 8.513 | 8.752 | 8.513 | 8.748 | 164,106 | +0.27(+3.16%) |
Feb 08, 2017 | 8.425 | 8.530 | 8.425 | 8.480 | 93,805 | +0.01(+0.10%) |
Feb 07, 2017 | 8.582 | 8.582 | 8.471 | 8.471 | 96,554 | -0.11(-1.33%) |
Feb 06, 2017 | 8.510 | 8.620 | 8.497 | 8.586 | 115,334 | +0.09(+1.05%) |
Feb 03, 2017 | 8.450 | 8.544 | 8.425 | 8.497 | 68,233 | +0.08(+0.91%) |
Feb 02, 2017 | 8.387 | 8.454 | 8.374 | 8.421 | 115,271 | +0.04(+0.51%) |