Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 8.768 | 8.915 | 8.768 | 8.768 | 2,294 | +0.00(+0.00%) |
Apr 27, 2017 | 8.915 | 8.915 | 8.768 | 8.768 | 4,819 | -0.05(-0.57%) |
Apr 25, 2017 | 8.819 | 8.819 | 8.819 | 6 | +0.08(+0.91%) | |
Apr 24, 2017 | 8.837 | 8.837 | 8.739 | 8.739 | 1,115 | +0.00(+0.00%) |
Apr 21, 2017 | 8.739 | 8.837 | 8.739 | 8.739 | 9,191 | +0.07(+0.84%) |
Apr 20, 2017 | 8.788 | 8.837 | 8.594 | 8.667 | 5,225 | -0.12(-1.38%) |
Apr 19, 2017 | 8.369 | 8.837 | 8.369 | 8.788 | 6,457 | +0.44(+5.23%) |
Apr 18, 2017 | 8.254 | 8.545 | 8.254 | 8.351 | 9,360 | +0.05(+0.58%) |
Apr 17, 2017 | 8.011 | 8.302 | 8.011 | 8.302 | 3,996 | +0.15(+1.79%) |
Apr 13, 2017 | 8.011 | 8.205 | 8.011 | 8.157 | 30,122 | -0.05(-0.59%) |
Apr 12, 2017 | 8.157 | 8.205 | 8.108 | 8.205 | 32,646 | +0.05(+0.60%) |
Apr 11, 2017 | 8.254 | 8.302 | 8.060 | 8.157 | 61,975 | +0.44(+5.66%) |
Apr 10, 2017 | 8.060 | 8.108 | 7.693 | 7.720 | 12,206 | -0.29(-3.64%) |
Apr 07, 2017 | 8.108 | 8.157 | 8.011 | 8.011 | 9,622 | -0.09(-1.14%) |
Apr 06, 2017 | 8.157 | 8.157 | 8.011 | 8.103 | 6,888 | -0.00(-0.06%) |
Apr 05, 2017 | 8.108 | 8.147 | 8.108 | 8.108 | 860 | +0.10(+1.21%) |
Apr 04, 2017 | 8.400 | 8.400 | 8.011 | 8.011 | 17,741 | -0.44(-5.17%) |
Apr 03, 2017 | 8.448 | 8.739 | 8.448 | 8.448 | 606 | +0.14(+1.64%) |
Mar 31, 2017 | 8.312 | 8.312 | 8.312 | 8.312 | 3,876 | -0.14(-1.61%) |
Mar 30, 2017 | 8.448 | 8.448 | 8.448 | 8.448 | 1,544 | -0.15(-1.69%) |
Mar 29, 2017 | 8.400 | 8.594 | 8.400 | 8.594 | 705 | +0.53(+6.56%) |
Mar 28, 2017 | 8.691 | 8.691 | 8.065 | 8.065 | 3,018 | -0.58(-6.69%) |
Mar 27, 2017 | 8.545 | 8.642 | 8.545 | 8.642 | 990 | -0.33(-3.68%) |
Mar 24, 2017 | 8.108 | 8.497 | 8.108 | 8.972 | 6,764 | +0.72(+8.71%) |
Mar 23, 2017 | 8.351 | 8.351 | 8.254 | 8.254 | 2,229 | +0.05(+0.59%) |
Mar 22, 2017 | 8.885 | 8.885 | 8.118 | 8.205 | 19,852 | -0.63(-7.14%) |
Mar 21, 2017 | 8.837 | 8.837 | 8.788 | 8.837 | 4,646 | +0.00(+0.00%) |
Mar 20, 2017 | 8.837 | 8.837 | 8.837 | 8.837 | 1,133 | -0.15(-1.62%) |
Mar 17, 2017 | 8.739 | 8.982 | 8.739 | 8.982 | 7,819 | +0.29(+3.35%) |
Mar 16, 2017 | 8.691 | 8.691 | 8.691 | 8.691 | 168 | +0.00(+0.00%) |
Mar 15, 2017 | 8.739 | 8.739 | 8.691 | 8.691 | 454 | -0.05(-0.56%) |
Mar 14, 2017 | 8.691 | 8.739 | 8.502 | 8.739 | 3,881 | +0.00(+0.00%) |
Mar 13, 2017 | 8.351 | 8.739 | 8.351 | 8.739 | 3,385 | +0.34(+4.05%) |
Mar 10, 2017 | 8.487 | 8.497 | 8.400 | 8.400 | 2,645 | -0.15(-1.71%) |
Mar 09, 2017 | 8.157 | 8.545 | 8.157 | 8.545 | 5,159 | +0.22(+2.63%) |
Mar 08, 2017 | 8.448 | 8.642 | 8.302 | 8.327 | 6,014 | -0.15(-1.73%) |
Mar 07, 2017 | 8.492 | 8.594 | 8.254 | 8.473 | 7,461 | -0.12(-1.40%) |
Mar 06, 2017 | 8.400 | 8.594 | 8.400 | 8.594 | 3,057 | +0.19(+2.25%) |
Mar 03, 2017 | 8.404 | 8.404 | 8.404 | 8.404 | 626 | -0.04(-0.52%) |
Mar 02, 2017 | 8.739 | 8.814 | 8.302 | 8.448 | 9,541 | -0.29(-3.33%) |
Mar 01, 2017 | 8.841 | 8.982 | 8.739 | 8.739 | 1,199 | -0.19(-2.17%) |
Feb 28, 2017 | 8.934 | 8.934 | 8.807 | 8.934 | 3,038 | +0.00(+0.00%) |
Feb 27, 2017 | 8.837 | 8.934 | 8.788 | 8.934 | 3,785 | +0.15(+1.66%) |
Feb 24, 2017 | 8.837 | 8.934 | 8.739 | 8.788 | 1,751 | +0.10(+1.12%) |
Feb 23, 2017 | 8.739 | 8.934 | 8.691 | 8.691 | 987 | -0.05(-0.56%) |
Feb 22, 2017 | 8.982 | 9.079 | 8.691 | 8.739 | 8,344 | -0.19(-2.17%) |
Feb 21, 2017 | 9.468 | 9.468 | 8.934 | 8.934 | 6,153 | -0.53(-5.64%) |
Feb 17, 2017 | 9.468 | 9.468 | 9.468 | 0 | +0.44(+4.84%) | |
Feb 16, 2017 | 9.079 | 9.079 | 9.031 | 9.031 | 1,197 | -0.19(-2.11%) |
Feb 15, 2017 | 9.468 | 9.468 | 9.225 | 9.225 | 3,078 | -0.10(-1.04%) |
Feb 14, 2017 | 9.468 | 9.468 | 9.273 | 9.322 | 2,885 | -0.14(-1.44%) |
Feb 13, 2017 | 9.458 | 9.458 | 9.458 | 9.458 | 1,576 | -0.01(-0.10%) |
Feb 10, 2017 | 9.468 | 9.468 | 9.468 | 9.468 | 278 | +0.29(+3.17%) |
Feb 09, 2017 | 9.371 | 9.371 | 9.176 | 9.176 | 901 | +0.00(+0.00%) |
Feb 02, 2017 | 9.176 | 9.176 | 9.176 | 117 | +0.05(+0.53%) |