Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 8.328 | 8.344 | 8.306 | 8.333 | 255,137 | +0.03(+0.32%) |
Apr 27, 2017 | 8.258 | 8.306 | 8.258 | 8.306 | 187,746 | +0.05(+0.58%) |
Apr 26, 2017 | 8.274 | 8.311 | 8.258 | 8.258 | 350,945 | -0.06(-0.71%) |
Apr 25, 2017 | 8.317 | 8.370 | 8.306 | 8.317 | 333,569 | +0.02(+0.19%) |
Apr 24, 2017 | 8.306 | 8.306 | 8.252 | 8.301 | 288,430 | +0.05(+0.58%) |
Apr 21, 2017 | 8.252 | 8.252 | 8.215 | 8.252 | 177,382 | +0.00(+0.00%) |
Apr 20, 2017 | 8.236 | 8.279 | 8.226 | 8.252 | 225,957 | +0.00(+0.00%) |
Apr 19, 2017 | 8.231 | 8.252 | 8.183 | 8.252 | 223,768 | +0.06(+0.72%) |
Apr 18, 2017 | 8.172 | 8.252 | 8.172 | 8.193 | 358,616 | +0.00(+0.00%) |
Apr 17, 2017 | 8.161 | 8.209 | 8.140 | 8.193 | 335,649 | +0.03(+0.33%) |
Apr 13, 2017 | 8.167 | 8.198 | 8.167 | 8.167 | 185,132 | -0.02(-0.20%) |
Apr 12, 2017 | 8.161 | 8.193 | 8.145 | 8.182 | 288,350 | +0.02(+0.26%) |
Apr 11, 2017 | 8.087 | 8.177 | 8.075 | 8.161 | 320,324 | +0.06(+0.79%) |
Apr 10, 2017 | 8.065 | 8.119 | 8.065 | 8.097 | 198,298 | +0.02(+0.26%) |
Apr 07, 2017 | 8.023 | 8.087 | 8.023 | 8.076 | 201,163 | +0.03(+0.33%) |
Apr 06, 2017 | 8.049 | 8.097 | 8.034 | 8.049 | 405,721 | +0.01(+0.07%) |
Apr 05, 2017 | 8.113 | 8.140 | 8.039 | 8.044 | 276,348 | -0.03(-0.40%) |
Apr 04, 2017 | 8.039 | 8.087 | 8.034 | 8.076 | 401,216 | +0.01(+0.07%) |
Apr 03, 2017 | 8.087 | 8.106 | 8.055 | 8.071 | 323,303 | -0.02(-0.26%) |
Mar 31, 2017 | 8.119 | 8.129 | 8.071 | 8.092 | 371,563 | -0.02(-0.26%) |
Mar 30, 2017 | 8.129 | 8.145 | 8.108 | 8.113 | 276,461 | -0.03(-0.33%) |
Mar 29, 2017 | 8.145 | 8.167 | 8.108 | 8.140 | 336,645 | -0.01(-0.13%) |
Mar 28, 2017 | 8.113 | 8.151 | 8.103 | 8.151 | 268,642 | +0.03(+0.39%) |
Mar 27, 2017 | 8.055 | 8.119 | 8.034 | 8.119 | 215,959 | +0.03(+0.33%) |
Mar 24, 2017 | 8.103 | 8.129 | 8.081 | 8.092 | 228,421 | -0.02(-0.26%) |
Mar 23, 2017 | 8.092 | 8.151 | 8.087 | 8.113 | 220,437 | +0.01(+0.13%) |
Mar 22, 2017 | 8.081 | 8.108 | 8.055 | 8.103 | 219,424 | +0.00(+0.01%) |
Mar 21, 2017 | 8.145 | 8.224 | 8.076 | 8.102 | 298,471 | -0.03(-0.39%) |
Mar 20, 2017 | 8.160 | 8.160 | 8.123 | 8.134 | 237,959 | -0.04(-0.45%) |
Mar 17, 2017 | 8.097 | 8.208 | 8.097 | 8.171 | 310,488 | +0.08(+1.04%) |
Mar 16, 2017 | 8.092 | 8.155 | 8.065 | 8.086 | 393,312 | -0.01(-0.13%) |
Mar 15, 2017 | 8.060 | 8.102 | 8.040 | 8.097 | 227,658 | +0.05(+0.59%) |
Mar 14, 2017 | 8.028 | 8.055 | 8.007 | 8.049 | 216,944 | -0.01(-0.13%) |
Mar 13, 2017 | 8.055 | 8.071 | 8.039 | 8.060 | 259,693 | +0.01(+0.13%) |
Mar 10, 2017 | 8.012 | 8.065 | 7.985 | 8.049 | 258,589 | +0.05(+0.66%) |
Mar 09, 2017 | 8.034 | 8.034 | 7.986 | 7.997 | 216,349 | -0.04(-0.53%) |
Mar 08, 2017 | 8.028 | 8.065 | 8.028 | 8.039 | 257,797 | +0.01(+0.13%) |
Mar 07, 2017 | 7.991 | 8.039 | 7.981 | 8.028 | 214,380 | +0.02(+0.20%) |
Mar 06, 2017 | 7.981 | 8.023 | 7.981 | 8.012 | 201,767 | -0.01(-0.13%) |
Mar 03, 2017 | 8.002 | 8.034 | 7.997 | 8.023 | 216,432 | +0.04(+0.46%) |
Mar 02, 2017 | 8.071 | 8.086 | 7.986 | 7.986 | 281,869 | -0.10(-1.24%) |
Mar 01, 2017 | 8.060 | 8.108 | 8.060 | 8.086 | 398,137 | +0.05(+0.66%) |
Feb 28, 2017 | 8.060 | 8.081 | 8.018 | 8.034 | 304,346 | -0.04(-0.46%) |
Feb 27, 2017 | 8.065 | 8.081 | 8.044 | 8.071 | 345,224 | +0.00(+0.00%) |
Feb 24, 2017 | 8.076 | 8.107 | 8.065 | 8.071 | 221,558 | -0.03(-0.39%) |
Feb 23, 2017 | 8.108 | 8.139 | 8.081 | 8.102 | 299,119 | +0.02(+0.20%) |
Feb 22, 2017 | 8.055 | 8.102 | 8.044 | 8.086 | 206,743 | +0.01(+0.07%) |
Feb 21, 2017 | 8.044 | 8.086 | 8.034 | 8.081 | 284,648 | +0.05(+0.59%) |
Feb 17, 2017 | 8.034 | 8.034 | 8.034 | 0 | +0.00(+0.00%) | |
Feb 16, 2017 | 8.076 | 8.081 | 8.028 | 8.034 | 376,805 | -0.05(-0.65%) |
Feb 15, 2017 | 8.091 | 8.107 | 8.075 | 8.086 | 358,934 | -0.03(-0.39%) |
Feb 14, 2017 | 8.060 | 8.123 | 8.049 | 8.117 | 250,983 | +0.04(+0.52%) |
Feb 13, 2017 | 8.081 | 8.102 | 8.023 | 8.075 | 382,110 | -0.01(-0.13%) |
Feb 10, 2017 | 8.055 | 8.096 | 8.020 | 8.086 | 376,126 | +0.04(+0.52%) |
Feb 09, 2017 | 8.044 | 8.102 | 8.034 | 8.044 | 411,160 | +0.01(+0.13%) |
Feb 08, 2017 | 8.055 | 8.075 | 8.023 | 8.034 | 338,869 | -0.03(-0.39%) |
Feb 07, 2017 | 8.049 | 8.086 | 8.049 | 8.065 | 261,032 | +0.01(+0.13%) |
Feb 06, 2017 | 8.028 | 8.060 | 8.028 | 8.055 | 156,546 | +0.01(+0.13%) |
Feb 03, 2017 | 8.049 | 8.060 | 8.034 | 8.044 | 322,442 | +0.04(+0.46%) |
Feb 02, 2017 | 7.971 | 8.023 | 7.971 | 8.007 | 190,298 | +0.01(+0.07%) |