Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 8.981 | 8.981 | 8.930 | 8.936 | 27,782 | -0.05(-0.57%) |
Apr 27, 2017 | 8.956 | 8.994 | 8.949 | 8.988 | 45,201 | +0.03(+0.29%) |
Apr 26, 2017 | 8.904 | 8.969 | 8.904 | 8.962 | 34,315 | +0.00(+0.00%) |
Apr 25, 2017 | 8.872 | 8.975 | 8.872 | 8.962 | 48,044 | +0.12(+1.39%) |
Apr 24, 2017 | 8.672 | 8.898 | 8.665 | 8.840 | 90,206 | +0.26(+3.08%) |
Apr 21, 2017 | 8.595 | 8.595 | 8.572 | 8.575 | 10,633 | -0.01(-0.15%) |
Apr 20, 2017 | 8.607 | 8.633 | 8.569 | 8.588 | 58,760 | +0.06(+0.68%) |
Apr 19, 2017 | 8.582 | 8.626 | 8.524 | 8.530 | 92,379 | +0.01(+0.08%) |
Apr 18, 2017 | 8.504 | 8.531 | 8.485 | 8.524 | 55,140 | +0.01(+0.15%) |
Apr 17, 2017 | 8.646 | 8.646 | 8.485 | 8.511 | 56,064 | +0.07(+0.84%) |
Apr 13, 2017 | 8.466 | 8.479 | 8.433 | 8.440 | 79,586 | -0.02(-0.23%) |
Apr 12, 2017 | 8.401 | 8.459 | 8.401 | 8.459 | 25,955 | +0.05(+0.61%) |
Apr 11, 2017 | 8.479 | 8.479 | 8.401 | 8.408 | 2,928 | -0.01(-0.15%) |
Apr 10, 2017 | 8.427 | 8.472 | 8.396 | 8.420 | 18,227 | +0.05(+0.54%) |
Apr 07, 2017 | 8.395 | 8.479 | 8.375 | 8.375 | 24,725 | -0.01(-0.08%) |
Apr 06, 2017 | 8.446 | 8.453 | 8.382 | 8.382 | 31,213 | +0.02(+0.23%) |
Apr 05, 2017 | 8.279 | 8.375 | 8.279 | 8.362 | 66,502 | +0.10(+1.25%) |
Apr 04, 2017 | 8.208 | 8.272 | 8.208 | 8.259 | 9,507 | +0.04(+0.47%) |
Apr 03, 2017 | 8.201 | 8.304 | 8.201 | 8.221 | 61,623 | +0.06(+0.71%) |
Mar 31, 2017 | 8.156 | 8.211 | 8.143 | 8.163 | 21,068 | -0.08(-0.94%) |
Mar 30, 2017 | 8.304 | 8.317 | 8.240 | 8.240 | 34,318 | +0.00(+0.00%) |
Mar 29, 2017 | 8.285 | 8.398 | 8.221 | 8.240 | 91,524 | -0.06(-0.78%) |
Mar 28, 2017 | 8.195 | 8.349 | 8.195 | 8.304 | 80,503 | +0.10(+1.18%) |
Mar 27, 2017 | 8.179 | 8.221 | 8.179 | 8.208 | 11,694 | +0.05(+0.55%) |
Mar 24, 2017 | 8.285 | 8.292 | 8.105 | 8.163 | 11,038 | -0.06(-0.78%) |
Mar 23, 2017 | 8.188 | 8.253 | 8.150 | 8.227 | 26,143 | -0.03(-0.31%) |
Mar 22, 2017 | 8.389 | 8.389 | 8.169 | 8.253 | 27,788 | -0.04(-0.46%) |
Mar 21, 2017 | 8.215 | 8.519 | 8.215 | 8.291 | 46,081 | +0.09(+1.16%) |
Mar 20, 2017 | 8.158 | 8.202 | 8.158 | 8.196 | 6,193 | +0.04(+0.54%) |
Mar 17, 2017 | 8.127 | 8.209 | 8.127 | 8.152 | 13,822 | +0.01(+0.16%) |
Mar 16, 2017 | 8.108 | 8.139 | 8.089 | 8.139 | 5,199 | +0.08(+0.93%) |
Mar 15, 2017 | 7.937 | 8.064 | 7.937 | 8.064 | 19,889 | +0.13(+1.59%) |
Mar 14, 2017 | 7.962 | 8.000 | 7.912 | 7.937 | 5,927 | -0.10(-1.24%) |
Mar 13, 2017 | 8.026 | 8.076 | 8.013 | 8.037 | 8,673 | +0.03(+0.37%) |
Mar 10, 2017 | 8.045 | 8.045 | 7.944 | 8.007 | 18,971 | +0.05(+0.64%) |
Mar 09, 2017 | 8.007 | 8.007 | 7.956 | 7.956 | 1,117 | +0.01(+0.08%) |
Mar 08, 2017 | 7.950 | 7.950 | 7.950 | 7.950 | 223 | -0.04(-0.55%) |
Mar 07, 2017 | 8.064 | 8.064 | 7.978 | 7.994 | 2,090 | -0.09(-1.09%) |
Mar 06, 2017 | 7.975 | 8.089 | 7.975 | 8.083 | 8,071 | +0.13(+1.59%) |
Mar 03, 2017 | 7.925 | 7.962 | 7.925 | 7.956 | 5,519 | -0.04(-0.47%) |
Mar 02, 2017 | 8.026 | 8.026 | 7.951 | 7.994 | 5,239 | -0.01(-0.09%) |
Mar 01, 2017 | 7.918 | 8.070 | 7.896 | 8.000 | 27,972 | +0.12(+1.52%) |
Feb 28, 2017 | 7.855 | 7.887 | 7.792 | 7.880 | 11,852 | +0.06(+0.75%) |
Feb 27, 2017 | 7.851 | 7.851 | 7.804 | 7.822 | 3,764 | -0.00(-0.02%) |
Feb 24, 2017 | 7.779 | 7.830 | 7.779 | 7.823 | 5,473 | -0.05(-0.64%) |
Feb 23, 2017 | 7.887 | 7.887 | 7.868 | 7.874 | 6,054 | -0.03(-0.32%) |
Feb 22, 2017 | 7.899 | 7.902 | 7.829 | 7.899 | 11,347 | -0.01(-0.08%) |
Feb 21, 2017 | 7.868 | 7.906 | 7.868 | 7.906 | 9,100 | +0.01(+0.08%) |
Feb 17, 2017 | 7.899 | 7.899 | 7.899 | 0 | +0.00(+0.00%) | |
Feb 16, 2017 | 7.861 | 7.918 | 7.861 | 7.899 | 15,715 | +0.06(+0.81%) |
Feb 15, 2017 | 7.899 | 8.013 | 7.817 | 7.836 | 12,005 | -0.01(-0.14%) |
Feb 14, 2017 | 7.836 | 7.887 | 7.823 | 7.847 | 8,410 | +0.02(+0.30%) |
Feb 13, 2017 | 7.842 | 7.906 | 7.811 | 7.823 | 12,240 | +0.01(+0.16%) |
Feb 10, 2017 | 7.760 | 7.836 | 7.760 | 7.811 | 6,218 | +0.03(+0.32%) |
Feb 09, 2017 | 7.787 | 7.792 | 7.748 | 7.786 | 9,277 | -0.01(-0.12%) |
Feb 08, 2017 | 7.735 | 7.817 | 7.735 | 7.795 | 4,634 | +0.02(+0.20%) |
Feb 07, 2017 | 7.779 | 7.887 | 7.721 | 7.779 | 18,050 | -0.06(-0.73%) |
Feb 06, 2017 | 7.893 | 7.903 | 7.798 | 7.836 | 5,498 | -0.04(-0.56%) |
Feb 03, 2017 | 7.893 | 7.893 | 7.767 | 7.880 | 37,542 | -0.01(-0.15%) |
Feb 02, 2017 | 7.906 | 7.937 | 7.842 | 7.892 | 4,182 | +0.02(+0.31%) |