Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 8.275 | 8.294 | 8.268 | 8.268 | 114,154 | -0.01(-0.08%) |
Apr 27, 2017 | 8.287 | 8.287 | 8.268 | 8.275 | 103,889 | -0.01(-0.08%) |
Apr 26, 2017 | 8.256 | 8.281 | 8.249 | 8.281 | 146,244 | +0.02(+0.23%) |
Apr 25, 2017 | 8.268 | 8.268 | 8.256 | 8.262 | 112,160 | +0.01(+0.08%) |
Apr 24, 2017 | 8.243 | 8.262 | 8.239 | 8.256 | 111,227 | +0.02(+0.23%) |
Apr 21, 2017 | 8.243 | 8.249 | 8.224 | 8.237 | 154,912 | -0.01(-0.15%) |
Apr 20, 2017 | 8.268 | 8.268 | 8.237 | 8.249 | 148,339 | +0.00(+0.00%) |
Apr 19, 2017 | 8.268 | 8.268 | 8.243 | 8.249 | 121,346 | +0.02(+0.23%) |
Apr 18, 2017 | 8.262 | 8.287 | 8.227 | 8.230 | 202,614 | -0.03(-0.38%) |
Apr 17, 2017 | 8.268 | 8.281 | 8.249 | 8.262 | 187,365 | +0.00(+0.00%) |
Apr 13, 2017 | 8.262 | 8.300 | 8.243 | 8.262 | 189,486 | +0.01(+0.08%) |
Apr 12, 2017 | 8.243 | 8.294 | 8.243 | 8.256 | 123,615 | +0.01(+0.08%) |
Apr 11, 2017 | 8.287 | 8.306 | 8.249 | 8.249 | 192,219 | -0.04(-0.46%) |
Apr 10, 2017 | 8.268 | 8.300 | 8.268 | 8.287 | 91,735 | +0.01(+0.08%) |
Apr 07, 2017 | 8.306 | 8.313 | 8.268 | 8.281 | 229,677 | +0.00(+0.00%) |
Apr 06, 2017 | 8.281 | 8.287 | 8.268 | 8.281 | 92,116 | +0.01(+0.08%) |
Apr 05, 2017 | 8.313 | 8.320 | 8.243 | 8.275 | 191,827 | -0.03(-0.38%) |
Apr 04, 2017 | 8.281 | 8.306 | 8.274 | 8.306 | 118,108 | +0.04(+0.46%) |
Apr 03, 2017 | 8.275 | 8.306 | 8.217 | 8.268 | 215,711 | +0.00(+0.03%) |
Mar 31, 2017 | 8.285 | 8.285 | 8.216 | 8.266 | 126,132 | +0.01(+0.08%) |
Mar 30, 2017 | 8.234 | 8.260 | 8.216 | 8.260 | 126,463 | +0.06(+0.69%) |
Mar 29, 2017 | 8.197 | 8.232 | 8.184 | 8.203 | 139,081 | -0.01(-0.08%) |
Mar 28, 2017 | 8.197 | 8.216 | 8.178 | 8.209 | 124,376 | +0.04(+0.46%) |
Mar 27, 2017 | 8.178 | 8.209 | 8.171 | 8.171 | 133,343 | -0.04(-0.46%) |
Mar 24, 2017 | 8.216 | 8.216 | 8.171 | 8.209 | 204,616 | +0.05(+0.62%) |
Mar 23, 2017 | 8.152 | 8.195 | 8.152 | 8.159 | 122,293 | +0.00(+0.00%) |
Mar 22, 2017 | 8.185 | 8.190 | 8.152 | 8.159 | 243,183 | -0.03(-0.39%) |
Mar 21, 2017 | 8.241 | 8.266 | 8.184 | 8.190 | 352,804 | -0.04(-0.51%) |
Mar 20, 2017 | 8.260 | 8.265 | 8.222 | 8.232 | 153,363 | -0.02(-0.26%) |
Mar 17, 2017 | 8.203 | 8.259 | 8.203 | 8.253 | 138,625 | +0.03(+0.38%) |
Mar 16, 2017 | 8.209 | 8.253 | 8.203 | 8.222 | 157,703 | +0.01(+0.15%) |
Mar 15, 2017 | 8.146 | 8.222 | 8.146 | 8.209 | 296,033 | +0.05(+0.58%) |
Mar 14, 2017 | 8.152 | 8.171 | 8.133 | 8.162 | 188,020 | +0.01(+0.12%) |
Mar 13, 2017 | 8.146 | 8.203 | 8.133 | 8.152 | 195,215 | +0.03(+0.31%) |
Mar 10, 2017 | 8.146 | 8.190 | 8.108 | 8.127 | 131,561 | +0.00(+0.00%) |
Mar 09, 2017 | 8.164 | 8.178 | 8.108 | 8.127 | 229,706 | -0.05(-0.62%) |
Mar 08, 2017 | 8.216 | 8.259 | 8.146 | 8.178 | 308,913 | -0.04(-0.46%) |
Mar 07, 2017 | 8.260 | 8.260 | 8.197 | 8.216 | 189,992 | -0.04(-0.54%) |
Mar 06, 2017 | 8.247 | 8.260 | 8.197 | 8.260 | 206,668 | +0.04(+0.46%) |
Mar 03, 2017 | 8.279 | 8.279 | 8.203 | 8.222 | 449,678 | -0.04(-0.46%) |
Mar 02, 2017 | 8.253 | 8.279 | 8.247 | 8.260 | 82,449 | +0.01(+0.08%) |
Mar 01, 2017 | 8.272 | 8.286 | 8.234 | 8.253 | 277,650 | -0.02(-0.21%) |
Feb 28, 2017 | 8.321 | 8.321 | 8.246 | 8.271 | 511,092 | -0.05(-0.60%) |
Feb 27, 2017 | 8.315 | 8.339 | 8.290 | 8.321 | 939,258 | +0.00(+0.00%) |
Feb 24, 2017 | 8.327 | 8.327 | 8.302 | 8.321 | 204,836 | -0.01(-0.15%) |
Feb 23, 2017 | 8.334 | 8.340 | 8.296 | 8.334 | 116,511 | -0.01(-0.08%) |
Feb 22, 2017 | 8.309 | 8.340 | 8.309 | 8.340 | 175,879 | +0.03(+0.38%) |
Feb 21, 2017 | 8.327 | 8.331 | 8.296 | 8.309 | 180,414 | +0.01(+0.08%) |
Feb 17, 2017 | 8.302 | 8.302 | 8.302 | 0 | +0.00(+0.00%) | |
Feb 16, 2017 | 8.321 | 8.340 | 8.296 | 8.302 | 189,666 | -0.01(-0.15%) |
Feb 15, 2017 | 8.296 | 8.327 | 8.290 | 8.315 | 255,656 | +0.01(+0.08%) |
Feb 14, 2017 | 8.321 | 8.321 | 8.290 | 8.309 | 264,124 | -0.01(-0.15%) |
Feb 13, 2017 | 8.327 | 8.327 | 8.290 | 8.321 | 221,195 | +0.01(+0.08%) |
Feb 10, 2017 | 8.290 | 8.321 | 8.277 | 8.315 | 485,292 | +0.03(+0.38%) |
Feb 09, 2017 | 8.283 | 8.292 | 8.270 | 8.283 | 140,400 | +0.01(+0.08%) |
Feb 08, 2017 | 8.246 | 8.277 | 8.246 | 8.277 | 106,553 | +0.03(+0.38%) |
Feb 07, 2017 | 8.252 | 8.258 | 8.233 | 8.246 | 137,461 | +0.01(+0.15%) |
Feb 06, 2017 | 8.233 | 8.258 | 8.221 | 8.233 | 190,172 | -0.01(-0.08%) |
Feb 03, 2017 | 8.233 | 8.251 | 8.195 | 8.239 | 374,673 | +0.03(+0.38%) |
Feb 02, 2017 | 8.158 | 8.214 | 8.158 | 8.208 | 228,931 | +0.04(+0.46%) |