Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 8.446 | 8.446 | 8.387 | 8.406 | 20,880 | -0.10(-1.17%) |
Apr 27, 2017 | 8.257 | 8.510 | 8.257 | 8.506 | 44,192 | +0.23(+2.77%) |
Apr 26, 2017 | 8.177 | 8.277 | 8.157 | 8.277 | 17,659 | +0.05(+0.61%) |
Apr 25, 2017 | 8.097 | 8.357 | 8.097 | 8.227 | 20,456 | +0.12(+1.47%) |
Apr 24, 2017 | 8.217 | 8.297 | 8.087 | 8.107 | 28,899 | -0.10(-1.28%) |
Apr 21, 2017 | 8.197 | 8.277 | 8.197 | 8.212 | 15,469 | -0.05(-0.66%) |
Apr 20, 2017 | 8.087 | 8.267 | 8.087 | 8.267 | 7,793 | +0.12(+1.47%) |
Apr 19, 2017 | 8.157 | 8.217 | 8.116 | 8.147 | 11,883 | +0.02(+0.25%) |
Apr 18, 2017 | 8.088 | 8.127 | 8.088 | 8.127 | 11,715 | +0.01(+0.12%) |
Apr 17, 2017 | 8.038 | 8.167 | 8.038 | 8.117 | 22,970 | +0.04(+0.49%) |
Apr 13, 2017 | 8.048 | 8.137 | 8.048 | 8.077 | 17,315 | -0.07(-0.86%) |
Apr 12, 2017 | 8.087 | 8.207 | 8.066 | 8.147 | 25,820 | +0.15(+1.87%) |
Apr 11, 2017 | 7.978 | 8.057 | 7.945 | 7.998 | 15,961 | -0.05(-0.62%) |
Apr 10, 2017 | 7.998 | 8.132 | 7.958 | 8.048 | 33,964 | -0.02(-0.27%) |
Apr 07, 2017 | 8.008 | 8.078 | 7.968 | 8.070 | 9,995 | +0.01(+0.16%) |
Apr 06, 2017 | 8.117 | 8.117 | 7.985 | 8.056 | 16,102 | +0.09(+1.11%) |
Apr 05, 2017 | 8.008 | 8.277 | 7.948 | 7.968 | 19,857 | -0.08(-0.98%) |
Apr 04, 2017 | 7.953 | 8.107 | 7.938 | 8.047 | 22,370 | +0.08(+0.99%) |
Apr 03, 2017 | 7.955 | 7.968 | 7.955 | 7.968 | 2,179 | +0.03(+0.38%) |
Mar 31, 2017 | 7.928 | 7.978 | 7.928 | 7.938 | 7,995 | -0.03(-0.44%) |
Mar 30, 2017 | 7.949 | 8.017 | 7.949 | 7.973 | 8,829 | -0.04(-0.56%) |
Mar 29, 2017 | 8.018 | 8.028 | 7.968 | 8.018 | 7,848 | +0.04(+0.50%) |
Mar 28, 2017 | 7.978 | 8.067 | 7.928 | 7.978 | 21,695 | -0.02(-0.25%) |
Mar 27, 2017 | 7.978 | 8.031 | 7.978 | 7.998 | 11,463 | -0.03(-0.37%) |
Mar 24, 2017 | 8.087 | 8.087 | 7.988 | 8.027 | 8,027 | +0.05(+0.62%) |
Mar 23, 2017 | 7.998 | 8.042 | 7.978 | 7.978 | 14,360 | -0.05(-0.62%) |
Mar 22, 2017 | 8.164 | 8.164 | 7.988 | 8.028 | 27,620 | -0.11(-1.38%) |
Mar 21, 2017 | 8.197 | 8.327 | 8.057 | 8.140 | 7,435 | -0.11(-1.30%) |
Mar 20, 2017 | 8.177 | 8.267 | 8.177 | 8.247 | 5,565 | +0.06(+0.73%) |
Mar 17, 2017 | 8.177 | 8.327 | 8.177 | 8.187 | 5,229 | -0.02(-0.24%) |
Mar 16, 2017 | 8.087 | 8.207 | 8.067 | 8.207 | 15,399 | +0.12(+1.48%) |
Mar 15, 2017 | 8.057 | 8.283 | 8.057 | 8.087 | 16,131 | +0.00(+0.00%) |
Mar 14, 2017 | 8.107 | 8.247 | 8.018 | 8.087 | 5,362 | -0.04(-0.50%) |
Mar 13, 2017 | 8.137 | 8.147 | 8.128 | 8.128 | 2,039 | +0.01(+0.13%) |
Mar 10, 2017 | 8.117 | 8.174 | 8.057 | 8.117 | 8,708 | -0.02(-0.25%) |
Mar 09, 2017 | 8.207 | 8.255 | 8.077 | 8.137 | 22,172 | -0.11(-1.33%) |
Mar 08, 2017 | 8.197 | 8.247 | 8.097 | 8.247 | 8,117 | +0.05(+0.61%) |
Mar 07, 2017 | 8.107 | 8.286 | 8.107 | 8.197 | 9,582 | +0.03(+0.37%) |
Mar 06, 2017 | 8.357 | 8.357 | 8.077 | 8.167 | 25,094 | -0.25(-2.96%) |
Mar 03, 2017 | 8.387 | 8.444 | 8.277 | 8.416 | 31,003 | -0.08(-0.94%) |
Mar 02, 2017 | 8.506 | 8.526 | 8.247 | 8.496 | 9,123 | +0.02(+0.24%) |
Mar 01, 2017 | 8.446 | 8.576 | 8.237 | 8.476 | 49,102 | +0.11(+1.31%) |
Feb 28, 2017 | 8.486 | 8.496 | 8.367 | 8.367 | 18,784 | -0.13(-1.53%) |
Feb 27, 2017 | 8.237 | 8.496 | 8.237 | 8.496 | 36,212 | +0.22(+2.65%) |
Feb 24, 2017 | 8.207 | 8.416 | 8.097 | 8.277 | 74,910 | +0.00(+0.00%) |
Feb 23, 2017 | 8.137 | 8.476 | 8.048 | 8.277 | 84,811 | +0.15(+1.84%) |
Feb 22, 2017 | 8.039 | 8.217 | 8.039 | 8.127 | 9,853 | +0.05(+0.62%) |
Feb 21, 2017 | 8.067 | 8.174 | 8.048 | 8.077 | 48,639 | -0.04(-0.49%) |
Feb 17, 2017 | 8.117 | 8.117 | 8.117 | 0 | -0.05(-0.61%) | |
Feb 16, 2017 | 8.307 | 8.312 | 8.167 | 8.167 | 16,734 | -0.09(-1.09%) |
Feb 15, 2017 | 8.327 | 8.376 | 8.227 | 8.257 | 25,176 | +0.00(+0.00%) |
Feb 14, 2017 | 8.237 | 8.326 | 8.237 | 8.257 | 5,750 | -0.02(-0.24%) |
Feb 13, 2017 | 8.207 | 8.277 | 8.137 | 8.277 | 22,371 | +0.05(+0.61%) |
Feb 10, 2017 | 8.367 | 8.372 | 8.197 | 8.227 | 34,573 | -0.13(-1.55%) |
Feb 09, 2017 | 8.257 | 8.377 | 8.193 | 8.357 | 46,235 | +0.19(+2.32%) |
Feb 08, 2017 | 8.177 | 8.516 | 8.136 | 8.167 | 92,534 | +0.03(+0.37%) |
Feb 07, 2017 | 8.077 | 8.177 | 8.077 | 8.137 | 42,087 | +0.10(+1.24%) |
Feb 06, 2017 | 8.157 | 8.167 | 8.038 | 8.038 | 7,568 | -0.07(-0.86%) |
Feb 03, 2017 | 8.028 | 8.137 | 7.978 | 8.107 | 28,288 | +0.12(+1.50%) |
Feb 02, 2017 | 7.878 | 8.076 | 7.878 | 7.988 | 31,050 | +0.08(+1.01%) |