Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 8.730 | 8.735 | 8.703 | 8.735 | 140,655 | +0.02(+0.19%) |
Apr 27, 2017 | 8.719 | 8.730 | 8.717 | 8.719 | 111,208 | -0.01(-0.06%) |
Apr 26, 2017 | 8.725 | 8.746 | 8.703 | 8.725 | 191,002 | +0.01(+0.12%) |
Apr 25, 2017 | 8.708 | 8.746 | 8.682 | 8.714 | 324,051 | +0.04(+0.45%) |
Apr 24, 2017 | 8.675 | 8.680 | 8.664 | 8.675 | 101,932 | +0.01(+0.06%) |
Apr 21, 2017 | 8.664 | 8.675 | 8.651 | 8.669 | 186,522 | +0.01(+0.06%) |
Apr 20, 2017 | 8.653 | 8.664 | 8.643 | 8.664 | 135,678 | +0.02(+0.25%) |
Apr 19, 2017 | 8.616 | 8.664 | 8.611 | 8.643 | 182,057 | +0.02(+0.19%) |
Apr 18, 2017 | 8.546 | 8.632 | 8.546 | 8.627 | 161,007 | +0.03(+0.31%) |
Apr 17, 2017 | 8.643 | 8.643 | 8.573 | 8.600 | 119,350 | -0.04(-0.50%) |
Apr 13, 2017 | 8.643 | 8.669 | 8.627 | 8.643 | 142,365 | +0.01(+0.06%) |
Apr 12, 2017 | 8.573 | 8.643 | 8.568 | 8.637 | 355,963 | +0.05(+0.62%) |
Apr 11, 2017 | 8.568 | 8.594 | 8.541 | 8.584 | 100,310 | +0.02(+0.19%) |
Apr 10, 2017 | 8.546 | 8.578 | 8.525 | 8.568 | 102,519 | +0.03(+0.38%) |
Apr 07, 2017 | 8.503 | 8.536 | 8.477 | 8.536 | 108,138 | +0.02(+0.25%) |
Apr 06, 2017 | 8.552 | 8.573 | 8.487 | 8.514 | 129,360 | -0.03(-0.38%) |
Apr 05, 2017 | 8.562 | 8.584 | 8.514 | 8.546 | 78,404 | +0.01(+0.06%) |
Apr 04, 2017 | 8.466 | 8.568 | 8.455 | 8.541 | 130,974 | +0.01(+0.13%) |
Apr 03, 2017 | 8.562 | 8.562 | 8.493 | 8.530 | 168,590 | -0.05(-0.56%) |
Mar 31, 2017 | 8.525 | 8.584 | 8.487 | 8.578 | 196,418 | +0.07(+0.88%) |
Mar 30, 2017 | 8.530 | 8.546 | 8.487 | 8.503 | 337,788 | -0.02(-0.19%) |
Mar 29, 2017 | 8.568 | 8.584 | 8.450 | 8.519 | 160,670 | -0.02(-0.25%) |
Mar 28, 2017 | 8.541 | 8.584 | 8.530 | 8.541 | 128,400 | +0.01(+0.06%) |
Mar 27, 2017 | 8.514 | 8.546 | 8.506 | 8.536 | 87,146 | -0.01(-0.06%) |
Mar 24, 2017 | 8.519 | 8.557 | 8.498 | 8.541 | 108,685 | +0.03(+0.38%) |
Mar 23, 2017 | 8.503 | 8.525 | 8.482 | 8.509 | 156,730 | +0.01(+0.06%) |
Mar 22, 2017 | 8.359 | 8.541 | 8.332 | 8.503 | 165,261 | +0.14(+1.66%) |
Mar 21, 2017 | 8.498 | 8.519 | 8.337 | 8.364 | 243,893 | -0.10(-1.19%) |
Mar 20, 2017 | 8.544 | 8.544 | 8.438 | 8.465 | 181,596 | -0.07(-0.87%) |
Mar 17, 2017 | 8.475 | 8.544 | 8.465 | 8.539 | 91,739 | +0.08(+0.94%) |
Mar 16, 2017 | 8.449 | 8.518 | 8.444 | 8.459 | 147,487 | +0.03(+0.32%) |
Mar 15, 2017 | 8.422 | 8.449 | 8.385 | 8.433 | 203,007 | +0.02(+0.19%) |
Mar 14, 2017 | 8.401 | 8.417 | 8.358 | 8.417 | 101,725 | +0.00(+0.00%) |
Mar 13, 2017 | 8.443 | 8.481 | 8.348 | 8.417 | 246,876 | -0.01(-0.13%) |
Mar 10, 2017 | 8.353 | 8.433 | 8.342 | 8.427 | 497,278 | +0.11(+1.34%) |
Mar 09, 2017 | 8.459 | 8.459 | 8.265 | 8.316 | 407,948 | -0.11(-1.33%) |
Mar 08, 2017 | 8.518 | 8.571 | 8.395 | 8.427 | 601,249 | -0.10(-1.12%) |
Mar 07, 2017 | 8.534 | 8.534 | 8.481 | 8.523 | 218,606 | -0.02(-0.25%) |
Mar 06, 2017 | 8.544 | 8.571 | 8.512 | 8.544 | 187,145 | +0.01(+0.06%) |
Mar 03, 2017 | 8.528 | 8.576 | 8.528 | 8.539 | 216,243 | +0.02(+0.19%) |
Mar 02, 2017 | 8.523 | 8.571 | 8.497 | 8.523 | 200,885 | +0.01(+0.06%) |
Mar 01, 2017 | 8.550 | 8.552 | 8.481 | 8.518 | 485,173 | +0.02(+0.25%) |
Feb 28, 2017 | 8.475 | 8.518 | 8.475 | 8.497 | 362,541 | +0.02(+0.25%) |
Feb 27, 2017 | 8.475 | 8.475 | 8.459 | 8.475 | 304,650 | +0.01(+0.13%) |
Feb 24, 2017 | 8.449 | 8.465 | 8.433 | 8.465 | 276,176 | +0.00(+0.00%) |
Feb 23, 2017 | 8.438 | 8.465 | 8.422 | 8.465 | 385,387 | +0.04(+0.44%) |
Feb 22, 2017 | 8.401 | 8.465 | 8.401 | 8.427 | 299,560 | +0.02(+0.19%) |
Feb 21, 2017 | 8.422 | 8.454 | 8.374 | 8.411 | 234,591 | +0.02(+0.27%) |
Feb 17, 2017 | 8.389 | 8.389 | 8.389 | 0 | +0.03(+0.38%) | |
Feb 16, 2017 | 8.394 | 8.399 | 8.347 | 8.357 | 307,818 | -0.01(-0.06%) |
Feb 15, 2017 | 8.331 | 8.362 | 8.313 | 8.362 | 438,892 | +0.04(+0.51%) |
Feb 14, 2017 | 8.325 | 8.341 | 8.288 | 8.320 | 370,259 | +0.01(+0.06%) |
Feb 13, 2017 | 8.368 | 8.368 | 8.299 | 8.315 | 281,730 | -0.02(-0.19%) |
Feb 10, 2017 | 8.368 | 8.373 | 8.299 | 8.331 | 291,934 | +0.01(+0.13%) |
Feb 09, 2017 | 8.320 | 8.347 | 8.303 | 8.320 | 156,377 | +0.00(+0.00%) |
Feb 08, 2017 | 8.309 | 8.320 | 8.280 | 8.320 | 171,369 | +0.03(+0.32%) |
Feb 07, 2017 | 8.299 | 8.304 | 8.278 | 8.294 | 167,099 | +0.03(+0.32%) |
Feb 06, 2017 | 8.294 | 8.315 | 8.257 | 8.267 | 110,233 | -0.02(-0.26%) |
Feb 03, 2017 | 8.278 | 8.320 | 8.262 | 8.288 | 133,444 | +0.03(+0.38%) |
Feb 02, 2017 | 8.331 | 8.352 | 8.230 | 8.257 | 199,052 | -0.06(-0.70%) |