Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 8.677 | 8.683 | 8.647 | 8.671 | 57,268 | +0.02(+0.28%) |
Apr 27, 2017 | 8.653 | 8.653 | 8.623 | 8.647 | 69,900 | +0.01(+0.07%) |
Apr 26, 2017 | 8.629 | 8.647 | 8.623 | 8.641 | 111,724 | +0.02(+0.28%) |
Apr 25, 2017 | 8.623 | 8.641 | 8.617 | 8.617 | 149,104 | +0.02(+0.21%) |
Apr 24, 2017 | 8.581 | 8.623 | 8.575 | 8.599 | 309,704 | +0.10(+1.21%) |
Apr 21, 2017 | 8.502 | 8.502 | 8.454 | 8.496 | 154,815 | +0.02(+0.29%) |
Apr 20, 2017 | 8.454 | 8.478 | 8.430 | 8.472 | 329,898 | +0.08(+1.01%) |
Apr 19, 2017 | 8.472 | 8.513 | 8.387 | 8.387 | 259,381 | -0.09(-1.07%) |
Apr 18, 2017 | 8.544 | 8.544 | 8.436 | 8.478 | 230,376 | -0.07(-0.78%) |
Apr 17, 2017 | 8.538 | 8.556 | 8.508 | 8.544 | 282,053 | +0.04(+0.50%) |
Apr 13, 2017 | 8.508 | 8.562 | 8.502 | 8.502 | 169,883 | -0.01(-0.07%) |
Apr 12, 2017 | 8.562 | 8.562 | 8.484 | 8.508 | 64,652 | -0.03(-0.35%) |
Apr 11, 2017 | 8.550 | 8.568 | 8.484 | 8.538 | 84,957 | -0.02(-0.21%) |
Apr 10, 2017 | 8.575 | 8.575 | 8.526 | 8.556 | 41,782 | -0.05(-0.56%) |
Apr 07, 2017 | 8.641 | 8.641 | 8.544 | 8.605 | 113,536 | -0.01(-0.14%) |
Apr 06, 2017 | 8.569 | 8.635 | 8.551 | 8.617 | 104,772 | +0.04(+0.49%) |
Apr 05, 2017 | 8.575 | 8.635 | 8.575 | 8.575 | 93,315 | +0.01(+0.07%) |
Apr 04, 2017 | 8.544 | 8.569 | 8.485 | 8.569 | 77,036 | +0.02(+0.21%) |
Apr 03, 2017 | 8.490 | 8.569 | 8.472 | 8.550 | 62,623 | +0.08(+1.00%) |
Mar 31, 2017 | 8.424 | 8.484 | 8.424 | 8.466 | 55,120 | -0.04(-0.43%) |
Mar 30, 2017 | 8.466 | 8.520 | 8.466 | 8.502 | 98,169 | +0.01(+0.07%) |
Mar 29, 2017 | 8.466 | 8.508 | 8.466 | 8.496 | 74,254 | +0.01(+0.14%) |
Mar 28, 2017 | 8.399 | 8.484 | 8.399 | 8.484 | 95,446 | +0.08(+0.93%) |
Mar 27, 2017 | 8.412 | 8.448 | 8.363 | 8.405 | 84,613 | -0.01(-0.07%) |
Mar 24, 2017 | 8.460 | 8.472 | 8.412 | 8.412 | 90,814 | -0.05(-0.64%) |
Mar 23, 2017 | 8.454 | 8.466 | 8.412 | 8.466 | 116,255 | +0.01(+0.14%) |
Mar 22, 2017 | 8.399 | 8.466 | 8.381 | 8.454 | 82,743 | +0.04(+0.44%) |
Mar 21, 2017 | 8.514 | 8.544 | 8.406 | 8.418 | 138,017 | -0.06(-0.71%) |
Mar 20, 2017 | 8.448 | 8.532 | 8.436 | 8.478 | 123,234 | +0.07(+0.86%) |
Mar 17, 2017 | 8.393 | 8.448 | 8.363 | 8.405 | 84,871 | +0.04(+0.43%) |
Mar 16, 2017 | 8.460 | 8.460 | 8.363 | 8.369 | 110,864 | -0.05(-0.65%) |
Mar 15, 2017 | 8.176 | 8.448 | 8.116 | 8.424 | 170,428 | +0.28(+3.41%) |
Mar 14, 2017 | 8.146 | 8.176 | 8.122 | 8.146 | 101,317 | -0.02(-0.30%) |
Mar 13, 2017 | 8.116 | 8.188 | 8.110 | 8.170 | 92,027 | +0.13(+1.58%) |
Mar 10, 2017 | 8.031 | 8.055 | 8.023 | 8.043 | 34,497 | +0.05(+0.60%) |
Mar 09, 2017 | 8.025 | 8.025 | 7.947 | 7.995 | 90,319 | -0.06(-0.75%) |
Mar 08, 2017 | 8.079 | 8.091 | 8.055 | 8.055 | 115,553 | -0.05(-0.67%) |
Mar 07, 2017 | 8.079 | 8.114 | 8.064 | 8.110 | 57,379 | +0.04(+0.52%) |
Mar 06, 2017 | 8.079 | 8.079 | 8.053 | 8.067 | 131,876 | +0.01(+0.14%) |
Mar 03, 2017 | 8.049 | 8.073 | 8.043 | 8.056 | 64,043 | +0.04(+0.47%) |
Mar 02, 2017 | 8.104 | 8.116 | 8.019 | 8.019 | 73,646 | -0.16(-1.92%) |
Mar 01, 2017 | 8.110 | 8.181 | 8.110 | 8.176 | 132,178 | +0.07(+0.82%) |
Feb 28, 2017 | 8.146 | 8.152 | 8.091 | 8.110 | 30,082 | -0.05(-0.59%) |
Feb 27, 2017 | 8.164 | 8.182 | 8.134 | 8.158 | 70,329 | -0.02(-0.30%) |
Feb 24, 2017 | 8.146 | 8.194 | 8.146 | 8.182 | 40,558 | -0.05(-0.62%) |
Feb 23, 2017 | 8.285 | 8.285 | 8.218 | 8.233 | 58,972 | +0.00(+0.04%) |
Feb 22, 2017 | 8.176 | 8.242 | 8.160 | 8.230 | 76,201 | +0.06(+0.74%) |
Feb 21, 2017 | 8.146 | 8.176 | 8.122 | 8.170 | 74,580 | +0.07(+0.89%) |
Feb 17, 2017 | 8.098 | 8.098 | 8.098 | 0 | -0.01(-0.07%) | |
Feb 16, 2017 | 8.098 | 8.109 | 8.049 | 8.104 | 105,787 | +0.02(+0.30%) |
Feb 15, 2017 | 8.049 | 8.085 | 8.019 | 8.079 | 80,188 | +0.03(+0.37%) |
Feb 14, 2017 | 8.037 | 8.067 | 7.996 | 8.049 | 84,692 | -0.03(-0.37%) |
Feb 13, 2017 | 7.989 | 8.079 | 7.989 | 8.079 | 58,826 | +0.11(+1.36%) |
Feb 10, 2017 | 7.947 | 8.001 | 7.934 | 7.971 | 103,911 | +0.03(+0.38%) |
Feb 09, 2017 | 7.910 | 7.959 | 7.898 | 7.941 | 61,577 | +0.03(+0.38%) |
Feb 08, 2017 | 7.862 | 7.910 | 7.850 | 7.910 | 107,382 | +0.05(+0.69%) |
Feb 07, 2017 | 7.844 | 7.886 | 7.844 | 7.856 | 52,838 | +0.00(+0.00%) |
Feb 06, 2017 | 7.880 | 7.895 | 7.820 | 7.856 | 109,568 | -0.01(-0.08%) |
Feb 03, 2017 | 7.820 | 7.886 | 7.814 | 7.862 | 115,064 | +0.05(+0.70%) |
Feb 02, 2017 | 7.808 | 7.820 | 7.729 | 7.808 | 59,687 | +0.02(+0.23%) |