Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 8.816 | 8.816 | 8.745 | 8.748 | 11,666 | -0.09(-0.97%) |
Apr 27, 2017 | 8.797 | 8.847 | 8.766 | 8.834 | 11,625 | +0.00(+0.00%) |
Apr 26, 2017 | 8.797 | 8.838 | 8.773 | 8.834 | 18,776 | +0.17(+1.94%) |
Apr 25, 2017 | 8.584 | 8.707 | 8.578 | 8.666 | 11,689 | -0.04(-0.51%) |
Apr 24, 2017 | 8.602 | 8.710 | 8.572 | 8.710 | 20,901 | +0.08(+0.95%) |
Apr 21, 2017 | 8.560 | 8.631 | 8.560 | 8.629 | 6,227 | +0.05(+0.59%) |
Apr 20, 2017 | 8.567 | 8.647 | 8.554 | 8.578 | 27,984 | +0.03(+0.35%) |
Apr 19, 2017 | 8.566 | 8.596 | 8.530 | 8.548 | 11,378 | -0.01(-0.07%) |
Apr 18, 2017 | 8.548 | 8.584 | 8.518 | 8.554 | 17,591 | +0.01(+0.14%) |
Apr 17, 2017 | 8.554 | 8.572 | 8.542 | 8.542 | 12,349 | -0.05(-0.56%) |
Apr 13, 2017 | 8.542 | 8.590 | 8.542 | 8.590 | 20,694 | +0.05(+0.56%) |
Apr 12, 2017 | 8.524 | 8.582 | 8.524 | 8.542 | 18,982 | -0.02(-0.28%) |
Apr 11, 2017 | 8.620 | 8.620 | 8.534 | 8.566 | 4,834 | -0.02(-0.21%) |
Apr 10, 2017 | 8.512 | 8.584 | 8.494 | 8.584 | 12,250 | +0.05(+0.53%) |
Apr 07, 2017 | 8.499 | 8.560 | 8.499 | 8.539 | 12,032 | +0.01(+0.08%) |
Apr 06, 2017 | 8.482 | 8.602 | 8.466 | 8.532 | 10,876 | +0.04(+0.52%) |
Apr 05, 2017 | 8.440 | 8.506 | 8.440 | 8.488 | 21,203 | +0.05(+0.64%) |
Apr 04, 2017 | 8.428 | 8.475 | 8.421 | 8.434 | 10,930 | -0.01(-0.07%) |
Apr 03, 2017 | 8.470 | 8.476 | 8.422 | 8.440 | 21,376 | -0.04(-0.50%) |
Mar 31, 2017 | 8.488 | 8.494 | 8.430 | 8.482 | 23,901 | +0.00(+0.00%) |
Mar 30, 2017 | 8.452 | 8.489 | 8.434 | 8.482 | 14,125 | +0.01(+0.08%) |
Mar 29, 2017 | 8.470 | 8.499 | 8.463 | 8.475 | 22,082 | +0.01(+0.13%) |
Mar 28, 2017 | 8.476 | 8.505 | 8.446 | 8.464 | 43,015 | -0.01(-0.14%) |
Mar 27, 2017 | 8.458 | 8.548 | 8.452 | 8.476 | 26,122 | -0.07(-0.77%) |
Mar 24, 2017 | 8.542 | 8.584 | 8.523 | 8.542 | 12,067 | +0.01(+0.12%) |
Mar 23, 2017 | 8.512 | 8.542 | 8.464 | 8.532 | 27,149 | +0.07(+0.88%) |
Mar 22, 2017 | 8.464 | 8.470 | 8.452 | 8.458 | 5,577 | -0.01(-0.07%) |
Mar 21, 2017 | 8.452 | 8.490 | 8.452 | 8.464 | 6,491 | +0.01(+0.07%) |
Mar 20, 2017 | 8.476 | 8.486 | 8.452 | 8.458 | 5,565 | -0.01(-0.14%) |
Mar 17, 2017 | 8.482 | 8.535 | 8.470 | 8.470 | 7,384 | -0.07(-0.84%) |
Mar 16, 2017 | 8.518 | 8.542 | 8.518 | 8.542 | 3,821 | +0.04(+0.41%) |
Mar 15, 2017 | 8.464 | 8.542 | 8.464 | 8.507 | 14,196 | +0.01(+0.15%) |
Mar 14, 2017 | 8.572 | 8.572 | 8.494 | 8.494 | 7,108 | -0.14(-1.60%) |
Mar 13, 2017 | 8.560 | 8.716 | 8.499 | 8.632 | 22,593 | +0.12(+1.41%) |
Mar 10, 2017 | 8.524 | 8.722 | 8.440 | 8.512 | 32,279 | -0.05(-0.63%) |
Mar 09, 2017 | 8.572 | 8.572 | 8.440 | 8.566 | 26,860 | -0.01(-0.07%) |
Mar 08, 2017 | 8.542 | 8.572 | 8.483 | 8.572 | 19,035 | +0.05(+0.64%) |
Mar 07, 2017 | 8.500 | 8.542 | 8.476 | 8.518 | 20,076 | -0.01(-0.14%) |
Mar 06, 2017 | 8.494 | 8.566 | 8.452 | 8.530 | 16,831 | +0.07(+0.78%) |
Mar 03, 2017 | 8.559 | 8.559 | 8.458 | 8.464 | 11,511 | +0.00(+0.00%) |
Mar 02, 2017 | 8.542 | 8.564 | 8.440 | 8.464 | 16,893 | +0.02(+0.28%) |
Mar 01, 2017 | 8.464 | 8.512 | 8.428 | 8.440 | 18,738 | -0.06(-0.68%) |
Feb 28, 2017 | 8.644 | 8.644 | 8.498 | 8.498 | 1,364 | -0.01(-0.09%) |
Feb 27, 2017 | 8.464 | 8.542 | 8.458 | 8.506 | 17,589 | +0.05(+0.64%) |
Feb 24, 2017 | 8.536 | 8.590 | 8.452 | 8.452 | 11,593 | -0.09(-1.08%) |
Feb 23, 2017 | 8.529 | 8.609 | 8.529 | 8.544 | 18,799 | +0.03(+0.37%) |
Feb 22, 2017 | 8.554 | 8.554 | 8.476 | 8.512 | 13,711 | -0.05(-0.56%) |
Feb 21, 2017 | 8.506 | 8.624 | 8.482 | 8.560 | 21,582 | +0.06(+0.71%) |
Feb 17, 2017 | 8.500 | 8.500 | 8.500 | 0 | +0.05(+0.63%) | |
Feb 16, 2017 | 8.446 | 8.452 | 8.422 | 8.447 | 15,867 | -0.01(-0.10%) |
Feb 15, 2017 | 8.453 | 8.464 | 8.446 | 8.456 | 12,826 | -0.01(-0.09%) |
Feb 14, 2017 | 8.494 | 8.494 | 8.446 | 8.464 | 19,592 | +0.02(+0.22%) |
Feb 13, 2017 | 8.488 | 8.488 | 8.445 | 8.445 | 7,808 | -0.00(-0.00%) |
Feb 10, 2017 | 8.446 | 8.474 | 8.432 | 8.446 | 4,244 | -0.02(-0.28%) |
Feb 09, 2017 | 8.506 | 8.506 | 8.468 | 8.470 | 20,635 | -0.04(-0.43%) |
Feb 08, 2017 | 8.507 | 8.520 | 8.482 | 8.507 | 5,002 | -0.01(-0.13%) |
Feb 07, 2017 | 8.470 | 8.542 | 8.439 | 8.518 | 12,231 | -0.02(-0.21%) |
Feb 06, 2017 | 8.518 | 8.536 | 8.434 | 8.536 | 26,200 | +0.09(+1.07%) |
Feb 03, 2017 | 8.506 | 8.566 | 8.428 | 8.446 | 21,619 | -0.09(-1.06%) |
Feb 02, 2017 | 8.536 | 8.542 | 8.457 | 8.536 | 15,593 | +0.08(+0.92%) |