Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 8.639 | 8.774 | 8.639 | 8.774 | 6,611 | +0.13(+1.53%) |
Apr 25, 2017 | 8.642 | 8.642 | 8.642 | 113 | +0.13(+1.52%) | |
Apr 21, 2017 | 8.513 | 8.513 | 8.513 | 32 | +0.15(+1.82%) | |
Apr 20, 2017 | 8.361 | 8.361 | 8.361 | 8.361 | 990 | -0.13(-1.52%) |
Apr 19, 2017 | 8.456 | 8.498 | 8.398 | 8.490 | 1,987 | +0.01(+0.10%) |
Apr 18, 2017 | 8.488 | 8.488 | 8.482 | 8.482 | 967 | -0.01(-0.11%) |
Apr 17, 2017 | 8.498 | 8.498 | 8.469 | 8.491 | 1,935 | -0.01(-0.09%) |
Apr 13, 2017 | 8.621 | 8.621 | 8.498 | 8.498 | 645 | -0.13(-1.46%) |
Apr 12, 2017 | 8.631 | 8.631 | 8.624 | 8.624 | 644 | -0.26(-2.92%) |
Apr 11, 2017 | 8.735 | 8.883 | 8.735 | 8.883 | 1,431 | +0.11(+1.27%) |
Apr 10, 2017 | 8.772 | 8.772 | 8.772 | 8.772 | 1,807 | +0.16(+1.80%) |
Apr 07, 2017 | 8.513 | 8.665 | 8.513 | 8.617 | 852 | +0.03(+0.34%) |
Apr 06, 2017 | 8.698 | 8.735 | 8.513 | 8.587 | 8,151 | -0.17(-1.91%) |
Apr 05, 2017 | 8.705 | 8.765 | 8.705 | 8.754 | 36,898 | -0.09(-1.04%) |
Apr 03, 2017 | 8.846 | 8.846 | 8.846 | 86 | +0.00(+0.00%) | |
Mar 30, 2017 | 8.846 | 8.846 | 8.846 | 54 | +0.24(+2.84%) | |
Mar 28, 2017 | 8.602 | 8.602 | 8.602 | 0 | +0.01(+0.17%) | |
Mar 27, 2017 | 8.587 | 8.587 | 8.587 | 8.587 | 402 | +0.00(+0.00%) |
Mar 22, 2017 | 8.587 | 8.587 | 8.587 | 0 | +0.07(+0.87%) | |
Mar 17, 2017 | 8.513 | 8.513 | 8.513 | 0 | +0.09(+1.05%) | |
Mar 16, 2017 | 8.424 | 8.424 | 8.424 | 8.424 | 135 | -0.24(-2.74%) |
Mar 15, 2017 | 8.394 | 8.661 | 8.217 | 8.661 | 5,598 | +0.27(+3.17%) |
Mar 14, 2017 | 8.394 | 8.394 | 8.394 | 8.394 | 222 | -0.04(-0.53%) |
Mar 13, 2017 | 8.461 | 8.569 | 8.439 | 8.439 | 5,133 | -0.17(-1.98%) |
Mar 10, 2017 | 9.290 | 9.290 | 8.594 | 8.609 | 1,155 | +0.09(+1.04%) |
Mar 09, 2017 | 8.513 | 8.520 | 8.439 | 8.520 | 462 | +0.08(+0.96%) |
Mar 08, 2017 | 8.439 | 8.439 | 8.439 | 8.439 | 290 | -0.56(-6.25%) |
Mar 07, 2017 | 9.187 | 9.216 | 8.994 | 9.002 | 2,431 | -0.19(-2.01%) |
Mar 06, 2017 | 9.187 | 9.187 | 9.187 | 9.187 | 136 | -0.10(-1.12%) |
Mar 03, 2017 | 9.276 | 9.290 | 9.276 | 9.290 | 724 | +0.04(+0.40%) |
Mar 02, 2017 | 9.253 | 9.253 | 9.253 | 9.253 | 279 | +0.07(+0.73%) |
Feb 28, 2017 | 9.187 | 9.187 | 9.187 | 152 | +0.05(+0.57%) | |
Feb 27, 2017 | 9.068 | 9.135 | 9.068 | 9.135 | 3,042 | +0.07(+0.73%) |
Feb 24, 2017 | 9.068 | 9.068 | 9.068 | 9.068 | 162 | +0.01(+0.08%) |
Feb 22, 2017 | 9.061 | 9.061 | 9.061 | 1 | -0.01(-0.08%) | |
Feb 21, 2017 | 9.046 | 9.068 | 9.017 | 9.068 | 810 | +0.01(+0.08%) |
Feb 17, 2017 | 9.061 | 9.061 | 9.061 | 0 | +0.00(+0.00%) | |
Feb 16, 2017 | 9.024 | 9.061 | 9.024 | 9.061 | 829 | +0.10(+1.07%) |
Feb 15, 2017 | 8.890 | 9.031 | 8.803 | 8.964 | 1,476 | -0.05(-0.50%) |
Feb 14, 2017 | 9.010 | 9.010 | 9.010 | 9.010 | 603 | -0.02(-0.24%) |
Feb 13, 2017 | 8.994 | 9.068 | 8.792 | 9.031 | 2,970 | -0.04(-0.41%) |
Feb 10, 2017 | 9.068 | 9.068 | 9.053 | 9.068 | 30,267 | +0.04(+0.49%) |
Feb 09, 2017 | 9.024 | 9.024 | 9.024 | 9.024 | 162 | -0.01(-0.08%) |
Feb 07, 2017 | 9.031 | 9.031 | 9.031 | 0 | -0.01(-0.16%) | |
Feb 06, 2017 | 8.985 | 9.098 | 8.985 | 9.046 | 4,902 | +0.13(+1.41%) |
Feb 03, 2017 | 8.864 | 9.087 | 8.864 | 8.920 | 5,756 | +0.10(+1.09%) |
Feb 02, 2017 | 8.797 | 9.039 | 8.797 | 8.824 | 11,196 | +0.05(+0.59%) |