Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 8.525 | 8.584 | 8.487 | 8.578 | 196,418 | +0.07(+0.88%) |
Mar 30, 2017 | 8.530 | 8.546 | 8.487 | 8.503 | 337,788 | -0.02(-0.19%) |
Mar 29, 2017 | 8.568 | 8.584 | 8.450 | 8.519 | 160,670 | -0.02(-0.25%) |
Mar 28, 2017 | 8.541 | 8.584 | 8.530 | 8.541 | 128,400 | +0.01(+0.06%) |
Mar 27, 2017 | 8.514 | 8.546 | 8.506 | 8.536 | 87,146 | -0.01(-0.06%) |
Mar 24, 2017 | 8.519 | 8.557 | 8.498 | 8.541 | 108,685 | +0.03(+0.38%) |
Mar 23, 2017 | 8.503 | 8.525 | 8.482 | 8.509 | 156,730 | +0.01(+0.06%) |
Mar 22, 2017 | 8.359 | 8.541 | 8.332 | 8.503 | 165,261 | +0.14(+1.66%) |
Mar 21, 2017 | 8.498 | 8.519 | 8.337 | 8.364 | 243,893 | -0.10(-1.19%) |
Mar 20, 2017 | 8.544 | 8.544 | 8.438 | 8.465 | 181,596 | -0.07(-0.87%) |
Mar 17, 2017 | 8.475 | 8.544 | 8.465 | 8.539 | 91,739 | +0.08(+0.94%) |
Mar 16, 2017 | 8.449 | 8.518 | 8.444 | 8.459 | 147,487 | +0.03(+0.32%) |
Mar 15, 2017 | 8.422 | 8.449 | 8.385 | 8.433 | 203,007 | +0.02(+0.19%) |
Mar 14, 2017 | 8.401 | 8.417 | 8.358 | 8.417 | 101,725 | +0.00(+0.00%) |
Mar 13, 2017 | 8.443 | 8.481 | 8.348 | 8.417 | 246,876 | -0.01(-0.13%) |
Mar 10, 2017 | 8.353 | 8.433 | 8.342 | 8.427 | 497,278 | +0.11(+1.34%) |
Mar 09, 2017 | 8.459 | 8.459 | 8.265 | 8.316 | 407,948 | -0.11(-1.33%) |
Mar 08, 2017 | 8.518 | 8.571 | 8.395 | 8.427 | 601,249 | -0.10(-1.12%) |
Mar 07, 2017 | 8.534 | 8.534 | 8.481 | 8.523 | 218,606 | -0.02(-0.25%) |
Mar 06, 2017 | 8.544 | 8.571 | 8.512 | 8.544 | 187,145 | +0.01(+0.06%) |
Mar 03, 2017 | 8.528 | 8.576 | 8.528 | 8.539 | 216,243 | +0.02(+0.19%) |
Mar 02, 2017 | 8.523 | 8.571 | 8.497 | 8.523 | 200,885 | +0.01(+0.06%) |
Mar 01, 2017 | 8.550 | 8.552 | 8.481 | 8.518 | 485,173 | +0.02(+0.25%) |
Feb 28, 2017 | 8.475 | 8.518 | 8.475 | 8.497 | 362,541 | +0.02(+0.25%) |
Feb 27, 2017 | 8.475 | 8.475 | 8.459 | 8.475 | 304,650 | +0.01(+0.13%) |
Feb 24, 2017 | 8.449 | 8.465 | 8.433 | 8.465 | 276,176 | +0.00(+0.00%) |
Feb 23, 2017 | 8.438 | 8.465 | 8.422 | 8.465 | 385,387 | +0.04(+0.44%) |
Feb 22, 2017 | 8.401 | 8.465 | 8.401 | 8.427 | 299,560 | +0.02(+0.19%) |
Feb 21, 2017 | 8.422 | 8.454 | 8.374 | 8.411 | 234,591 | +0.02(+0.27%) |
Feb 17, 2017 | 8.389 | 8.389 | 8.389 | 0 | +0.03(+0.38%) | |
Feb 16, 2017 | 8.394 | 8.399 | 8.347 | 8.357 | 307,818 | -0.01(-0.06%) |
Feb 15, 2017 | 8.331 | 8.362 | 8.313 | 8.362 | 438,892 | +0.04(+0.51%) |
Feb 14, 2017 | 8.325 | 8.341 | 8.288 | 8.320 | 370,259 | +0.01(+0.06%) |
Feb 13, 2017 | 8.368 | 8.368 | 8.299 | 8.315 | 281,730 | -0.02(-0.19%) |
Feb 10, 2017 | 8.368 | 8.373 | 8.299 | 8.331 | 291,934 | +0.01(+0.13%) |
Feb 09, 2017 | 8.320 | 8.347 | 8.303 | 8.320 | 156,377 | +0.00(+0.00%) |
Feb 08, 2017 | 8.309 | 8.320 | 8.280 | 8.320 | 171,369 | +0.03(+0.32%) |
Feb 07, 2017 | 8.299 | 8.304 | 8.278 | 8.294 | 167,099 | +0.03(+0.32%) |
Feb 06, 2017 | 8.294 | 8.315 | 8.257 | 8.267 | 110,233 | -0.02(-0.26%) |
Feb 03, 2017 | 8.278 | 8.320 | 8.262 | 8.288 | 133,444 | +0.03(+0.38%) |
Feb 02, 2017 | 8.331 | 8.352 | 8.230 | 8.257 | 199,052 | -0.06(-0.70%) |
Feb 01, 2017 | 8.294 | 8.320 | 8.294 | 8.315 | 333,340 | +0.04(+0.51%) |
Jan 31, 2017 | 8.225 | 8.273 | 8.218 | 8.273 | 131,312 | +0.05(+0.58%) |
Jan 30, 2017 | 8.209 | 8.236 | 8.183 | 8.225 | 162,724 | +0.00(+0.00%) |
Jan 27, 2017 | 8.236 | 8.236 | 8.204 | 8.225 | 195,853 | +0.01(+0.06%) |
Jan 26, 2017 | 8.230 | 8.230 | 8.183 | 8.220 | 311,314 | +0.03(+0.32%) |
Jan 25, 2017 | 8.188 | 8.246 | 8.188 | 8.193 | 197,915 | +0.04(+0.52%) |
Jan 24, 2017 | 8.172 | 8.172 | 8.103 | 8.151 | 294,687 | +0.03(+0.33%) |
Jan 23, 2017 | 8.151 | 8.156 | 8.119 | 8.124 | 296,026 | +0.02(+0.20%) |
Jan 20, 2017 | 8.124 | 8.156 | 8.087 | 8.109 | 116,891 | +0.01(+0.13%) |
Jan 19, 2017 | 8.072 | 8.098 | 8.061 | 8.098 | 189,892 | +0.04(+0.48%) |
Jan 18, 2017 | 8.060 | 8.075 | 8.049 | 8.060 | 137,455 | +0.01(+0.13%) |
Jan 17, 2017 | 8.044 | 8.054 | 8.023 | 8.049 | 256,661 | +0.01(+0.13%) |
Jan 13, 2017 | 8.039 | 8.039 | 8.039 | 0 | +0.03(+0.39%) | |
Jan 12, 2017 | 8.044 | 8.044 | 8.002 | 8.007 | 160,079 | -0.01(-0.13%) |
Jan 11, 2017 | 7.997 | 8.060 | 7.986 | 8.018 | 196,406 | +0.03(+0.33%) |
Jan 10, 2017 | 8.002 | 8.012 | 7.981 | 7.991 | 179,616 | +0.02(+0.26%) |
Jan 09, 2017 | 8.060 | 8.070 | 7.965 | 7.970 | 226,654 | -0.09(-1.11%) |
Jan 06, 2017 | 8.007 | 8.070 | 8.001 | 8.060 | 204,938 | +0.08(+1.05%) |
Jan 05, 2017 | 7.960 | 8.007 | 7.955 | 7.976 | 152,954 | -0.06(-0.72%) |
Jan 04, 2017 | 8.007 | 8.039 | 8.007 | 8.033 | 168,442 | +0.07(+0.92%) |