Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 8.264 | 8.280 | 8.243 | 8.270 | 257,084 | +0.03(+0.32%) |
Apr 27, 2017 | 8.195 | 8.243 | 8.195 | 8.243 | 189,179 | +0.05(+0.58%) |
Apr 26, 2017 | 8.211 | 8.248 | 8.195 | 8.195 | 353,623 | -0.06(-0.71%) |
Apr 25, 2017 | 8.254 | 8.307 | 8.243 | 8.254 | 336,115 | +0.02(+0.19%) |
Apr 24, 2017 | 8.243 | 8.243 | 8.189 | 8.238 | 290,632 | +0.05(+0.58%) |
Apr 21, 2017 | 8.190 | 8.190 | 8.153 | 8.190 | 178,736 | +0.00(+0.00%) |
Apr 20, 2017 | 8.174 | 8.217 | 8.163 | 8.190 | 227,681 | +0.00(+0.00%) |
Apr 19, 2017 | 8.169 | 8.190 | 8.121 | 8.190 | 225,476 | +0.06(+0.72%) |
Apr 18, 2017 | 8.110 | 8.189 | 8.110 | 8.131 | 361,353 | +0.00(+0.00%) |
Apr 17, 2017 | 8.099 | 8.147 | 8.078 | 8.131 | 338,210 | +0.03(+0.33%) |
Apr 13, 2017 | 8.105 | 8.136 | 8.105 | 8.105 | 186,545 | -0.02(-0.20%) |
Apr 12, 2017 | 8.099 | 8.131 | 8.084 | 8.120 | 290,550 | +0.02(+0.26%) |
Apr 11, 2017 | 8.025 | 8.115 | 8.013 | 8.099 | 322,769 | +0.06(+0.79%) |
Apr 10, 2017 | 8.004 | 8.057 | 8.004 | 8.036 | 199,812 | +0.02(+0.26%) |
Apr 07, 2017 | 7.962 | 8.025 | 7.962 | 8.015 | 202,698 | +0.03(+0.33%) |
Apr 06, 2017 | 7.988 | 8.036 | 7.973 | 7.988 | 408,818 | +0.01(+0.07%) |
Apr 05, 2017 | 8.052 | 8.078 | 7.978 | 7.983 | 278,457 | -0.03(-0.40%) |
Apr 04, 2017 | 7.978 | 8.025 | 7.973 | 8.015 | 404,278 | +0.01(+0.07%) |
Apr 03, 2017 | 8.025 | 8.045 | 7.994 | 8.010 | 325,771 | -0.02(-0.26%) |
Mar 31, 2017 | 8.057 | 8.068 | 8.010 | 8.031 | 374,398 | -0.02(-0.26%) |
Mar 30, 2017 | 8.068 | 8.084 | 8.047 | 8.052 | 278,571 | -0.03(-0.33%) |
Mar 29, 2017 | 8.084 | 8.105 | 8.047 | 8.078 | 339,214 | -0.01(-0.13%) |
Mar 28, 2017 | 8.052 | 8.089 | 8.041 | 8.089 | 270,692 | +0.03(+0.39%) |
Mar 27, 2017 | 7.994 | 8.057 | 7.973 | 8.057 | 217,608 | +0.03(+0.33%) |
Mar 24, 2017 | 8.041 | 8.068 | 8.020 | 8.031 | 230,165 | -0.02(-0.26%) |
Mar 23, 2017 | 8.031 | 8.089 | 8.025 | 8.052 | 222,119 | +0.01(+0.13%) |
Mar 22, 2017 | 8.020 | 8.047 | 7.994 | 8.041 | 221,098 | +0.00(+0.01%) |
Mar 21, 2017 | 8.083 | 8.161 | 8.015 | 8.041 | 300,749 | -0.03(-0.39%) |
Mar 20, 2017 | 8.099 | 8.099 | 8.062 | 8.072 | 239,775 | -0.04(-0.45%) |
Mar 17, 2017 | 8.036 | 8.146 | 8.036 | 8.109 | 312,858 | +0.08(+1.04%) |
Mar 16, 2017 | 8.030 | 8.093 | 8.004 | 8.025 | 396,314 | -0.01(-0.13%) |
Mar 15, 2017 | 7.999 | 8.041 | 7.979 | 8.036 | 229,395 | +0.05(+0.59%) |
Mar 14, 2017 | 7.967 | 7.994 | 7.947 | 7.988 | 218,599 | -0.01(-0.13%) |
Mar 13, 2017 | 7.994 | 8.009 | 7.978 | 7.999 | 261,675 | +0.01(+0.13%) |
Mar 10, 2017 | 7.952 | 8.004 | 7.924 | 7.988 | 260,562 | +0.05(+0.66%) |
Mar 09, 2017 | 7.973 | 7.973 | 7.926 | 7.936 | 218,000 | -0.04(-0.53%) |
Mar 08, 2017 | 7.967 | 8.004 | 7.967 | 7.978 | 259,765 | +0.01(+0.13%) |
Mar 07, 2017 | 7.931 | 7.978 | 7.920 | 7.967 | 216,016 | +0.02(+0.20%) |
Mar 06, 2017 | 7.920 | 7.962 | 7.920 | 7.952 | 203,307 | -0.01(-0.13%) |
Mar 03, 2017 | 7.941 | 7.973 | 7.936 | 7.962 | 218,084 | +0.04(+0.46%) |
Mar 02, 2017 | 8.009 | 8.025 | 7.926 | 7.926 | 284,020 | -0.10(-1.24%) |
Mar 01, 2017 | 7.999 | 8.046 | 7.999 | 8.025 | 401,175 | +0.05(+0.66%) |
Feb 28, 2017 | 7.999 | 8.020 | 7.957 | 7.973 | 306,669 | -0.04(-0.46%) |
Feb 27, 2017 | 8.004 | 8.020 | 7.983 | 8.009 | 347,859 | +0.00(+0.00%) |
Feb 24, 2017 | 8.015 | 8.046 | 8.004 | 8.009 | 223,249 | -0.03(-0.39%) |
Feb 23, 2017 | 8.046 | 8.078 | 8.020 | 8.041 | 301,402 | +0.02(+0.20%) |
Feb 22, 2017 | 7.994 | 8.041 | 7.983 | 8.025 | 208,320 | +0.01(+0.07%) |
Feb 21, 2017 | 7.983 | 8.025 | 7.973 | 8.020 | 286,821 | +0.05(+0.59%) |
Feb 17, 2017 | 7.973 | 7.973 | 7.973 | 0 | +0.00(+0.00%) | |
Feb 16, 2017 | 8.015 | 8.020 | 7.967 | 7.973 | 379,681 | -0.05(-0.65%) |
Feb 15, 2017 | 8.030 | 8.046 | 8.014 | 8.025 | 361,674 | -0.03(-0.39%) |
Feb 14, 2017 | 7.999 | 8.061 | 7.988 | 8.056 | 252,898 | +0.04(+0.52%) |
Feb 13, 2017 | 8.020 | 8.040 | 7.962 | 8.014 | 385,027 | -0.01(-0.13%) |
Feb 10, 2017 | 7.994 | 8.035 | 7.960 | 8.025 | 378,997 | +0.04(+0.52%) |
Feb 09, 2017 | 7.983 | 8.040 | 7.973 | 7.983 | 414,298 | +0.01(+0.13%) |
Feb 08, 2017 | 7.994 | 8.014 | 7.962 | 7.973 | 341,455 | -0.03(-0.39%) |
Feb 07, 2017 | 7.988 | 8.025 | 7.988 | 8.004 | 263,025 | +0.01(+0.13%) |
Feb 06, 2017 | 7.967 | 7.999 | 7.967 | 7.994 | 157,740 | +0.01(+0.13%) |
Feb 03, 2017 | 7.988 | 7.999 | 7.973 | 7.983 | 324,903 | +0.04(+0.46%) |
Feb 02, 2017 | 7.910 | 7.962 | 7.910 | 7.947 | 191,750 | +0.01(+0.07%) |