Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 8.676 | 8.687 | 8.635 | 8.687 | 111,341 | +0.01(+0.13%) |
Apr 27, 2017 | 8.676 | 8.677 | 8.646 | 8.676 | 113,289 | +0.01(+0.13%) |
Apr 26, 2017 | 8.716 | 8.716 | 8.664 | 8.664 | 154,746 | -0.06(-0.67%) |
Apr 25, 2017 | 8.711 | 8.728 | 8.687 | 8.722 | 110,127 | +0.03(+0.33%) |
Apr 24, 2017 | 8.687 | 8.722 | 8.664 | 8.693 | 164,900 | +0.05(+0.61%) |
Apr 21, 2017 | 8.664 | 8.670 | 8.629 | 8.641 | 150,612 | -0.04(-0.47%) |
Apr 20, 2017 | 8.652 | 8.681 | 8.641 | 8.681 | 91,137 | +0.03(+0.40%) |
Apr 19, 2017 | 8.617 | 8.757 | 8.612 | 8.646 | 188,177 | +0.03(+0.41%) |
Apr 18, 2017 | 8.583 | 8.612 | 8.577 | 8.612 | 116,059 | +0.02(+0.20%) |
Apr 17, 2017 | 8.612 | 8.629 | 8.583 | 8.594 | 164,255 | -0.01(-0.13%) |
Apr 13, 2017 | 8.635 | 8.646 | 8.606 | 8.606 | 209,743 | -0.03(-0.34%) |
Apr 12, 2017 | 8.675 | 8.693 | 8.635 | 8.635 | 324,280 | -0.02(-0.20%) |
Apr 11, 2017 | 8.635 | 8.675 | 8.629 | 8.652 | 163,127 | +0.01(+0.13%) |
Apr 10, 2017 | 8.635 | 8.658 | 8.617 | 8.641 | 199,509 | +0.02(+0.27%) |
Apr 07, 2017 | 8.623 | 8.629 | 8.583 | 8.617 | 361,942 | -0.02(-0.20%) |
Apr 06, 2017 | 8.681 | 8.693 | 8.617 | 8.635 | 239,831 | -0.02(-0.20%) |
Apr 05, 2017 | 8.768 | 8.768 | 8.617 | 8.652 | 629,621 | -0.10(-1.13%) |
Apr 04, 2017 | 8.751 | 8.756 | 8.704 | 8.751 | 166,462 | -0.01(-0.07%) |
Apr 03, 2017 | 8.814 | 8.814 | 8.740 | 8.756 | 205,490 | -0.05(-0.53%) |
Mar 31, 2017 | 8.791 | 8.820 | 8.751 | 8.803 | 260,555 | +0.04(+0.46%) |
Mar 30, 2017 | 8.855 | 8.872 | 8.762 | 8.762 | 318,551 | -0.10(-1.12%) |
Mar 29, 2017 | 8.901 | 8.901 | 8.849 | 8.861 | 216,320 | -0.03(-0.32%) |
Mar 28, 2017 | 8.820 | 8.890 | 8.820 | 8.890 | 240,285 | +0.07(+0.79%) |
Mar 27, 2017 | 8.797 | 8.855 | 8.797 | 8.820 | 229,978 | -0.04(-0.46%) |
Mar 24, 2017 | 8.896 | 8.913 | 8.855 | 8.861 | 125,017 | +0.01(+0.07%) |
Mar 23, 2017 | 8.907 | 8.948 | 8.849 | 8.855 | 227,360 | -0.05(-0.59%) |
Mar 22, 2017 | 8.861 | 8.907 | 8.814 | 8.907 | 169,463 | +0.06(+0.66%) |
Mar 21, 2017 | 8.952 | 8.952 | 8.837 | 8.849 | 382,883 | -0.08(-0.90%) |
Mar 20, 2017 | 8.981 | 8.987 | 8.918 | 8.929 | 201,725 | -0.06(-0.64%) |
Mar 17, 2017 | 8.889 | 8.987 | 8.872 | 8.987 | 186,816 | +0.09(+1.04%) |
Mar 16, 2017 | 8.825 | 8.895 | 8.825 | 8.895 | 183,439 | +0.10(+1.12%) |
Mar 15, 2017 | 8.791 | 8.814 | 8.727 | 8.797 | 289,943 | +0.03(+0.33%) |
Mar 14, 2017 | 8.820 | 8.831 | 8.733 | 8.768 | 162,535 | -0.05(-0.59%) |
Mar 13, 2017 | 8.837 | 8.837 | 8.808 | 8.820 | 175,317 | -0.02(-0.26%) |
Mar 10, 2017 | 8.791 | 8.849 | 8.750 | 8.843 | 244,353 | +0.08(+0.92%) |
Mar 09, 2017 | 8.814 | 8.825 | 8.716 | 8.762 | 238,348 | -0.07(-0.85%) |
Mar 08, 2017 | 8.860 | 8.860 | 8.825 | 8.837 | 217,522 | +0.00(+0.00%) |
Mar 07, 2017 | 8.837 | 8.849 | 8.814 | 8.837 | 222,322 | -0.01(-0.13%) |
Mar 06, 2017 | 8.924 | 8.924 | 8.845 | 8.849 | 282,667 | -0.09(-0.97%) |
Mar 03, 2017 | 8.860 | 8.935 | 8.843 | 8.935 | 209,753 | +0.10(+1.11%) |
Mar 02, 2017 | 8.866 | 8.900 | 8.831 | 8.837 | 208,808 | -0.03(-0.33%) |
Mar 01, 2017 | 8.877 | 8.889 | 8.843 | 8.866 | 260,971 | +0.02(+0.26%) |
Feb 28, 2017 | 8.837 | 8.883 | 8.825 | 8.843 | 299,402 | +0.02(+0.20%) |
Feb 27, 2017 | 8.837 | 8.849 | 8.814 | 8.825 | 200,092 | +0.01(+0.13%) |
Feb 24, 2017 | 8.791 | 8.831 | 8.774 | 8.814 | 155,890 | +0.03(+0.33%) |
Feb 23, 2017 | 8.843 | 8.849 | 8.774 | 8.785 | 339,695 | -0.03(-0.39%) |
Feb 22, 2017 | 8.802 | 8.820 | 8.785 | 8.820 | 360,819 | +0.01(+0.13%) |
Feb 21, 2017 | 8.745 | 8.808 | 8.738 | 8.808 | 234,072 | +0.07(+0.79%) |
Feb 17, 2017 | 8.739 | 8.739 | 8.739 | 0 | +0.04(+0.46%) | |
Feb 16, 2017 | 8.756 | 8.756 | 8.670 | 8.699 | 265,447 | -0.02(-0.23%) |
Feb 15, 2017 | 8.702 | 8.725 | 8.679 | 8.719 | 337,697 | +0.03(+0.33%) |
Feb 14, 2017 | 8.621 | 8.690 | 8.618 | 8.690 | 235,504 | +0.08(+0.93%) |
Feb 13, 2017 | 8.638 | 8.638 | 8.587 | 8.610 | 240,436 | -0.02(-0.20%) |
Feb 10, 2017 | 8.570 | 8.627 | 8.547 | 8.627 | 215,880 | +0.10(+1.14%) |
Feb 09, 2017 | 8.570 | 8.615 | 8.518 | 8.529 | 375,930 | -0.04(-0.47%) |
Feb 08, 2017 | 8.581 | 8.592 | 8.529 | 8.570 | 318,892 | +0.01(+0.13%) |
Feb 07, 2017 | 8.604 | 8.604 | 8.552 | 8.558 | 201,027 | -0.06(-0.67%) |
Feb 06, 2017 | 8.684 | 8.690 | 8.575 | 8.615 | 248,896 | -0.05(-0.53%) |
Feb 03, 2017 | 8.696 | 8.713 | 8.650 | 8.661 | 198,492 | +0.02(+0.20%) |
Feb 02, 2017 | 8.638 | 8.690 | 8.638 | 8.644 | 214,686 | +0.01(+0.07%) |