Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 8.736 | 8.798 | 8.706 | 8.783 | 107,493 | +0.04(+0.48%) |
Apr 27, 2017 | 8.783 | 8.807 | 8.742 | 8.742 | 108,820 | -0.02(-0.27%) |
Apr 26, 2017 | 8.819 | 8.849 | 8.765 | 8.765 | 134,318 | -0.06(-0.68%) |
Apr 25, 2017 | 8.765 | 8.831 | 8.755 | 8.825 | 198,110 | +0.05(+0.61%) |
Apr 24, 2017 | 8.765 | 8.777 | 8.730 | 8.771 | 122,846 | +0.04(+0.41%) |
Apr 21, 2017 | 8.765 | 8.765 | 8.712 | 8.736 | 115,520 | -0.02(-0.21%) |
Apr 20, 2017 | 8.724 | 8.754 | 8.682 | 8.754 | 103,771 | +0.03(+0.34%) |
Apr 19, 2017 | 8.670 | 8.736 | 8.670 | 8.724 | 111,210 | +0.07(+0.76%) |
Apr 18, 2017 | 8.634 | 8.676 | 8.616 | 8.658 | 72,619 | +0.05(+0.63%) |
Apr 17, 2017 | 8.634 | 8.652 | 8.593 | 8.604 | 89,447 | -0.05(-0.55%) |
Apr 13, 2017 | 8.652 | 8.676 | 8.640 | 8.652 | 58,021 | -0.01(-0.07%) |
Apr 12, 2017 | 8.664 | 8.712 | 8.658 | 8.658 | 73,112 | -0.04(-0.48%) |
Apr 11, 2017 | 8.682 | 8.700 | 8.646 | 8.700 | 67,931 | -0.02(-0.22%) |
Apr 10, 2017 | 8.570 | 8.719 | 8.570 | 8.719 | 196,873 | +0.15(+1.74%) |
Apr 07, 2017 | 8.582 | 8.593 | 8.552 | 8.570 | 146,977 | -0.02(-0.28%) |
Apr 06, 2017 | 8.593 | 8.605 | 8.540 | 8.593 | 116,212 | +0.02(+0.21%) |
Apr 05, 2017 | 8.593 | 8.605 | 8.576 | 8.576 | 95,066 | -0.02(-0.21%) |
Apr 04, 2017 | 8.558 | 8.593 | 8.516 | 8.593 | 101,969 | +0.05(+0.63%) |
Apr 03, 2017 | 8.564 | 8.576 | 8.510 | 8.540 | 103,907 | +0.02(+0.28%) |
Mar 31, 2017 | 8.611 | 8.616 | 8.516 | 8.516 | 148,816 | -0.07(-0.83%) |
Mar 30, 2017 | 8.623 | 8.641 | 8.588 | 8.588 | 79,756 | -0.05(-0.55%) |
Mar 29, 2017 | 8.623 | 8.677 | 8.620 | 8.635 | 94,734 | +0.00(+0.00%) |
Mar 28, 2017 | 8.564 | 8.638 | 8.564 | 8.635 | 96,687 | +0.11(+1.33%) |
Mar 27, 2017 | 8.582 | 8.605 | 8.522 | 8.522 | 76,755 | -0.08(-0.90%) |
Mar 24, 2017 | 8.611 | 8.677 | 8.595 | 8.599 | 122,203 | +0.00(+0.00%) |
Mar 23, 2017 | 8.617 | 8.659 | 8.588 | 8.599 | 106,444 | -0.02(-0.21%) |
Mar 22, 2017 | 8.611 | 8.641 | 8.597 | 8.617 | 113,046 | +0.01(+0.07%) |
Mar 21, 2017 | 8.689 | 8.713 | 8.611 | 8.611 | 150,872 | -0.08(-0.89%) |
Mar 20, 2017 | 8.665 | 8.701 | 8.664 | 8.689 | 72,993 | +0.03(+0.34%) |
Mar 17, 2017 | 8.576 | 8.689 | 8.575 | 8.659 | 189,484 | +0.08(+0.90%) |
Mar 16, 2017 | 8.599 | 8.605 | 8.564 | 8.582 | 125,518 | -0.01(-0.14%) |
Mar 15, 2017 | 8.588 | 8.605 | 8.540 | 8.593 | 180,794 | -0.01(-0.14%) |
Mar 14, 2017 | 8.552 | 8.605 | 8.522 | 8.605 | 127,603 | +0.05(+0.63%) |
Mar 13, 2017 | 8.522 | 8.564 | 8.522 | 8.552 | 107,243 | +0.01(+0.13%) |
Mar 10, 2017 | 8.482 | 8.541 | 8.458 | 8.541 | 139,691 | +0.10(+1.20%) |
Mar 09, 2017 | 8.529 | 8.535 | 8.428 | 8.440 | 225,933 | -0.09(-1.11%) |
Mar 08, 2017 | 8.571 | 8.571 | 8.529 | 8.535 | 137,609 | -0.05(-0.55%) |
Mar 07, 2017 | 8.529 | 8.594 | 8.523 | 8.582 | 174,210 | +0.02(+0.21%) |
Mar 06, 2017 | 8.600 | 8.600 | 8.517 | 8.565 | 123,323 | -0.04(-0.48%) |
Mar 03, 2017 | 8.576 | 8.606 | 8.547 | 8.606 | 112,813 | +0.03(+0.35%) |
Mar 02, 2017 | 8.600 | 8.606 | 8.565 | 8.576 | 76,929 | -0.03(-0.34%) |
Mar 01, 2017 | 8.600 | 8.607 | 8.565 | 8.606 | 147,699 | +0.04(+0.42%) |
Feb 28, 2017 | 8.606 | 8.630 | 8.553 | 8.571 | 204,410 | -0.04(-0.41%) |
Feb 27, 2017 | 8.624 | 8.624 | 8.594 | 8.606 | 168,563 | +0.00(+0.00%) |
Feb 24, 2017 | 8.606 | 8.654 | 8.600 | 8.606 | 146,495 | +0.00(+0.00%) |
Feb 23, 2017 | 8.630 | 8.630 | 8.600 | 8.606 | 176,342 | -0.01(-0.07%) |
Feb 22, 2017 | 8.594 | 8.612 | 8.576 | 8.612 | 229,098 | +0.05(+0.55%) |
Feb 21, 2017 | 8.606 | 8.606 | 8.565 | 8.565 | 132,096 | -0.04(-0.41%) |
Feb 17, 2017 | 8.600 | 8.600 | 8.600 | 0 | +0.02(+0.21%) | |
Feb 16, 2017 | 8.600 | 8.600 | 8.547 | 8.582 | 137,772 | -0.02(-0.21%) |
Feb 15, 2017 | 8.547 | 8.607 | 8.547 | 8.600 | 361,012 | +0.07(+0.84%) |
Feb 14, 2017 | 8.547 | 8.565 | 8.523 | 8.529 | 144,822 | -0.02(-0.21%) |
Feb 13, 2017 | 8.541 | 8.553 | 8.529 | 8.547 | 121,286 | +0.03(+0.41%) |
Feb 10, 2017 | 8.530 | 8.548 | 8.489 | 8.512 | 183,995 | +0.01(+0.14%) |
Feb 09, 2017 | 8.518 | 8.554 | 8.500 | 8.500 | 133,235 | -0.02(-0.21%) |
Feb 08, 2017 | 8.565 | 8.583 | 8.506 | 8.518 | 165,330 | -0.03(-0.34%) |
Feb 07, 2017 | 8.565 | 8.577 | 8.536 | 8.547 | 109,707 | +0.01(+0.06%) |
Feb 06, 2017 | 8.571 | 8.595 | 8.519 | 8.542 | 95,541 | +0.00(+0.00%) |
Feb 03, 2017 | 8.613 | 8.630 | 8.525 | 8.542 | 226,524 | -0.07(-0.82%) |
Feb 02, 2017 | 8.589 | 8.613 | 8.577 | 8.613 | 215,800 | +0.02(+0.21%) |