Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 8.731 | 8.736 | 8.704 | 8.736 | 140,644 | +0.02(+0.19%) |
Apr 27, 2017 | 8.720 | 8.731 | 8.717 | 8.720 | 111,199 | -0.01(-0.06%) |
Apr 26, 2017 | 8.725 | 8.747 | 8.704 | 8.725 | 190,986 | +0.01(+0.12%) |
Apr 25, 2017 | 8.709 | 8.747 | 8.682 | 8.715 | 324,025 | +0.04(+0.45%) |
Apr 24, 2017 | 8.675 | 8.681 | 8.665 | 8.675 | 101,924 | +0.01(+0.06%) |
Apr 21, 2017 | 8.665 | 8.675 | 8.651 | 8.670 | 186,507 | +0.01(+0.06%) |
Apr 20, 2017 | 8.654 | 8.665 | 8.643 | 8.665 | 135,667 | +0.02(+0.25%) |
Apr 19, 2017 | 8.617 | 8.665 | 8.611 | 8.643 | 182,042 | +0.02(+0.19%) |
Apr 18, 2017 | 8.547 | 8.633 | 8.547 | 8.627 | 160,994 | +0.03(+0.31%) |
Apr 17, 2017 | 8.643 | 8.643 | 8.574 | 8.600 | 119,341 | -0.04(-0.50%) |
Apr 13, 2017 | 8.643 | 8.670 | 8.627 | 8.643 | 142,354 | +0.01(+0.06%) |
Apr 12, 2017 | 8.574 | 8.643 | 8.568 | 8.638 | 355,934 | +0.05(+0.62%) |
Apr 11, 2017 | 8.568 | 8.595 | 8.542 | 8.584 | 100,302 | +0.02(+0.19%) |
Apr 10, 2017 | 8.547 | 8.579 | 8.526 | 8.568 | 102,511 | +0.03(+0.38%) |
Apr 07, 2017 | 8.504 | 8.536 | 8.477 | 8.536 | 108,129 | +0.02(+0.25%) |
Apr 06, 2017 | 8.552 | 8.574 | 8.488 | 8.515 | 129,350 | -0.03(-0.38%) |
Apr 05, 2017 | 8.563 | 8.584 | 8.515 | 8.547 | 78,398 | +0.01(+0.06%) |
Apr 04, 2017 | 8.467 | 8.568 | 8.456 | 8.542 | 130,963 | +0.01(+0.13%) |
Apr 03, 2017 | 8.563 | 8.563 | 8.493 | 8.531 | 168,577 | -0.05(-0.56%) |
Mar 31, 2017 | 8.526 | 8.584 | 8.488 | 8.579 | 196,402 | +0.07(+0.88%) |
Mar 30, 2017 | 8.531 | 8.547 | 8.488 | 8.504 | 337,761 | -0.02(-0.19%) |
Mar 29, 2017 | 8.568 | 8.584 | 8.451 | 8.520 | 160,658 | -0.02(-0.25%) |
Mar 28, 2017 | 8.542 | 8.584 | 8.531 | 8.542 | 128,390 | +0.01(+0.06%) |
Mar 27, 2017 | 8.515 | 8.547 | 8.507 | 8.536 | 87,139 | -0.01(-0.06%) |
Mar 24, 2017 | 8.520 | 8.558 | 8.499 | 8.542 | 108,677 | +0.03(+0.38%) |
Mar 23, 2017 | 8.504 | 8.526 | 8.483 | 8.509 | 156,718 | +0.01(+0.06%) |
Mar 22, 2017 | 8.360 | 8.542 | 8.333 | 8.504 | 165,247 | +0.14(+1.66%) |
Mar 21, 2017 | 8.499 | 8.520 | 8.338 | 8.365 | 243,874 | -0.10(-1.19%) |
Mar 20, 2017 | 8.545 | 8.545 | 8.439 | 8.465 | 181,582 | -0.07(-0.87%) |
Mar 17, 2017 | 8.476 | 8.545 | 8.465 | 8.540 | 91,731 | +0.08(+0.94%) |
Mar 16, 2017 | 8.449 | 8.518 | 8.445 | 8.460 | 147,476 | +0.03(+0.32%) |
Mar 15, 2017 | 8.423 | 8.449 | 8.385 | 8.433 | 202,991 | +0.02(+0.19%) |
Mar 14, 2017 | 8.401 | 8.417 | 8.359 | 8.417 | 101,717 | +0.00(+0.00%) |
Mar 13, 2017 | 8.444 | 8.481 | 8.348 | 8.417 | 246,857 | -0.01(-0.13%) |
Mar 10, 2017 | 8.354 | 8.433 | 8.343 | 8.428 | 497,238 | +0.11(+1.34%) |
Mar 09, 2017 | 8.460 | 8.460 | 8.265 | 8.316 | 407,916 | -0.11(-1.33%) |
Mar 08, 2017 | 8.518 | 8.572 | 8.396 | 8.428 | 601,201 | -0.10(-1.12%) |
Mar 07, 2017 | 8.534 | 8.534 | 8.481 | 8.524 | 218,588 | -0.02(-0.25%) |
Mar 06, 2017 | 8.545 | 8.572 | 8.513 | 8.545 | 187,130 | +0.01(+0.06%) |
Mar 03, 2017 | 8.529 | 8.577 | 8.529 | 8.540 | 216,226 | +0.02(+0.19%) |
Mar 02, 2017 | 8.524 | 8.572 | 8.497 | 8.524 | 200,869 | +0.01(+0.06%) |
Mar 01, 2017 | 8.550 | 8.553 | 8.481 | 8.518 | 485,135 | +0.02(+0.25%) |
Feb 28, 2017 | 8.476 | 8.518 | 8.476 | 8.497 | 362,512 | +0.02(+0.25%) |
Feb 27, 2017 | 8.476 | 8.476 | 8.460 | 8.476 | 304,625 | +0.01(+0.13%) |
Feb 24, 2017 | 8.449 | 8.465 | 8.433 | 8.465 | 276,154 | +0.00(+0.00%) |
Feb 23, 2017 | 8.439 | 8.465 | 8.423 | 8.465 | 385,357 | +0.04(+0.44%) |
Feb 22, 2017 | 8.401 | 8.465 | 8.401 | 8.428 | 299,536 | +0.02(+0.19%) |
Feb 21, 2017 | 8.423 | 8.455 | 8.375 | 8.412 | 234,573 | +0.02(+0.27%) |
Feb 17, 2017 | 8.389 | 8.389 | 8.389 | 0 | +0.03(+0.38%) | |
Feb 16, 2017 | 8.395 | 8.400 | 8.347 | 8.358 | 307,793 | -0.01(-0.06%) |
Feb 15, 2017 | 8.331 | 8.363 | 8.314 | 8.363 | 438,857 | +0.04(+0.51%) |
Feb 14, 2017 | 8.326 | 8.342 | 8.289 | 8.321 | 370,230 | +0.01(+0.06%) |
Feb 13, 2017 | 8.368 | 8.368 | 8.300 | 8.315 | 281,707 | -0.02(-0.19%) |
Feb 10, 2017 | 8.368 | 8.374 | 8.300 | 8.331 | 291,911 | +0.01(+0.13%) |
Feb 09, 2017 | 8.321 | 8.347 | 8.304 | 8.321 | 156,364 | +0.00(+0.00%) |
Feb 08, 2017 | 8.310 | 8.321 | 8.281 | 8.321 | 171,356 | +0.03(+0.32%) |
Feb 07, 2017 | 8.300 | 8.305 | 8.279 | 8.294 | 167,086 | +0.03(+0.32%) |
Feb 06, 2017 | 8.294 | 8.315 | 8.257 | 8.268 | 110,225 | -0.02(-0.26%) |
Feb 03, 2017 | 8.278 | 8.321 | 8.263 | 8.289 | 133,433 | +0.03(+0.38%) |
Feb 02, 2017 | 8.331 | 8.352 | 8.231 | 8.257 | 199,036 | -0.06(-0.70%) |