Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 8.892 | 8.900 | 8.724 | 8.764 | 97,099 | -0.10(-1.08%) |
Apr 27, 2017 | 8.876 | 8.924 | 8.788 | 8.860 | 120,002 | -0.02(-0.18%) |
Apr 26, 2017 | 8.764 | 8.948 | 8.764 | 8.876 | 161,935 | +0.09(+1.00%) |
Apr 25, 2017 | 8.876 | 8.940 | 8.756 | 8.788 | 163,583 | +0.00(+0.00%) |
Apr 24, 2017 | 8.716 | 8.812 | 8.628 | 8.788 | 157,519 | +0.12(+1.38%) |
Apr 21, 2017 | 8.764 | 8.868 | 8.652 | 8.668 | 122,131 | -0.08(-0.91%) |
Apr 20, 2017 | 8.628 | 8.756 | 8.564 | 8.748 | 96,086 | +0.10(+1.20%) |
Apr 19, 2017 | 8.616 | 8.700 | 8.540 | 8.644 | 83,115 | +0.06(+0.65%) |
Apr 18, 2017 | 8.692 | 8.692 | 8.492 | 8.588 | 91,311 | -0.12(-1.38%) |
Apr 17, 2017 | 8.580 | 8.740 | 8.556 | 8.708 | 82,411 | +0.13(+1.49%) |
Apr 13, 2017 | 8.500 | 8.708 | 8.412 | 8.580 | 123,078 | +0.14(+1.61%) |
Apr 12, 2017 | 8.628 | 8.628 | 8.309 | 8.444 | 62,687 | -0.13(-1.49%) |
Apr 11, 2017 | 8.444 | 8.644 | 8.365 | 8.572 | 102,327 | +0.15(+1.80%) |
Apr 10, 2017 | 8.309 | 8.428 | 8.269 | 8.420 | 84,308 | +0.08(+0.96%) |
Apr 07, 2017 | 8.301 | 8.412 | 8.269 | 8.341 | 91,558 | +0.00(+0.00%) |
Apr 06, 2017 | 8.245 | 8.420 | 8.069 | 8.341 | 113,898 | +0.11(+1.36%) |
Apr 05, 2017 | 8.388 | 8.420 | 8.197 | 8.229 | 98,756 | -0.11(-1.34%) |
Apr 04, 2017 | 8.253 | 8.380 | 8.173 | 8.341 | 120,408 | +0.05(+0.58%) |
Apr 03, 2017 | 8.213 | 8.325 | 8.173 | 8.293 | 115,646 | +0.08(+0.97%) |
Mar 31, 2017 | 8.596 | 8.676 | 8.181 | 8.213 | 264,919 | -0.37(-4.28%) |
Mar 30, 2017 | 8.149 | 8.596 | 8.101 | 8.580 | 167,925 | +0.45(+5.50%) |
Mar 29, 2017 | 8.053 | 8.149 | 8.005 | 8.133 | 117,453 | +0.04(+0.49%) |
Mar 28, 2017 | 8.069 | 8.149 | 7.980 | 8.093 | 106,519 | -0.02(-0.30%) |
Mar 27, 2017 | 8.069 | 8.149 | 7.945 | 8.117 | 92,380 | +0.00(+0.00%) |
Mar 24, 2017 | 8.285 | 8.309 | 8.061 | 8.117 | 82,799 | -0.11(-1.36%) |
Mar 23, 2017 | 8.069 | 8.357 | 7.969 | 8.229 | 96,829 | +0.18(+2.28%) |
Mar 22, 2017 | 7.925 | 8.061 | 7.925 | 8.045 | 67,476 | +0.08(+1.00%) |
Mar 21, 2017 | 8.205 | 8.205 | 7.949 | 7.965 | 88,575 | -0.13(-1.58%) |
Mar 20, 2017 | 8.237 | 8.237 | 8.029 | 8.093 | 83,836 | -0.12(-1.46%) |
Mar 17, 2017 | 8.253 | 8.325 | 8.117 | 8.213 | 167,751 | -0.06(-0.77%) |
Mar 16, 2017 | 8.277 | 8.380 | 8.221 | 8.277 | 101,555 | +0.00(+0.00%) |
Mar 15, 2017 | 8.317 | 8.388 | 8.237 | 8.277 | 61,953 | -0.06(-0.67%) |
Mar 14, 2017 | 8.317 | 8.400 | 8.197 | 8.333 | 30,866 | +0.02(+0.29%) |
Mar 13, 2017 | 8.293 | 8.388 | 8.253 | 8.309 | 39,276 | +0.01(+0.10%) |
Mar 10, 2017 | 8.357 | 8.444 | 8.277 | 8.301 | 79,973 | +0.01(+0.10%) |
Mar 09, 2017 | 8.436 | 8.500 | 8.269 | 8.293 | 52,709 | +0.08(+0.97%) |
Mar 08, 2017 | 8.436 | 8.436 | 8.173 | 8.213 | 31,976 | -0.14(-1.63%) |
Mar 07, 2017 | 8.357 | 8.508 | 8.301 | 8.349 | 67,301 | +0.05(+0.58%) |
Mar 06, 2017 | 8.357 | 8.405 | 8.301 | 8.301 | 59,895 | -0.05(-0.57%) |
Mar 03, 2017 | 8.388 | 8.428 | 8.317 | 8.349 | 50,421 | +0.00(+0.00%) |
Mar 02, 2017 | 8.293 | 8.412 | 8.249 | 8.349 | 55,181 | +0.08(+0.97%) |
Mar 01, 2017 | 8.373 | 8.476 | 8.213 | 8.269 | 104,408 | +0.01(+0.10%) |
Feb 28, 2017 | 8.404 | 8.460 | 8.205 | 8.261 | 63,164 | -0.15(-1.80%) |
Feb 27, 2017 | 8.644 | 8.764 | 8.365 | 8.412 | 143,314 | -0.16(-1.86%) |
Feb 24, 2017 | 8.724 | 8.724 | 8.436 | 8.572 | 46,626 | +0.09(+1.04%) |
Feb 23, 2017 | 8.455 | 8.612 | 8.285 | 8.484 | 64,264 | +0.02(+0.28%) |
Feb 22, 2017 | 8.548 | 8.581 | 8.428 | 8.460 | 25,213 | -0.05(-0.56%) |
Feb 21, 2017 | 8.333 | 8.508 | 8.274 | 8.508 | 45,133 | +0.24(+2.90%) |
Feb 17, 2017 | 8.269 | 8.269 | 8.269 | 0 | +0.02(+0.29%) | |
Feb 16, 2017 | 8.253 | 8.301 | 8.205 | 8.245 | 29,337 | -0.05(-0.58%) |
Feb 15, 2017 | 8.149 | 8.373 | 8.149 | 8.293 | 30,986 | +0.08(+0.97%) |
Feb 14, 2017 | 8.205 | 8.229 | 8.149 | 8.213 | 26,402 | -0.02(-0.19%) |
Feb 13, 2017 | 8.269 | 8.269 | 8.133 | 8.229 | 23,243 | +0.03(+0.39%) |
Feb 10, 2017 | 8.173 | 8.253 | 8.085 | 8.197 | 23,682 | +0.03(+0.39%) |
Feb 09, 2017 | 8.093 | 8.237 | 8.080 | 8.165 | 38,865 | +0.09(+1.09%) |
Feb 08, 2017 | 8.341 | 8.357 | 8.069 | 8.077 | 47,093 | -0.26(-3.07%) |
Feb 07, 2017 | 8.301 | 8.396 | 8.269 | 8.333 | 39,805 | +0.09(+1.05%) |
Feb 06, 2017 | 8.238 | 8.317 | 8.222 | 8.246 | 42,126 | -0.01(-0.10%) |
Feb 03, 2017 | 8.293 | 8.348 | 8.230 | 8.254 | 38,821 | +0.04(+0.48%) |
Feb 02, 2017 | 8.182 | 8.412 | 8.182 | 8.214 | 36,669 | +0.00(+0.00%) |