Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 8.455 | 8.510 | 8.437 | 8.510 | 318,370 | +0.09(+1.07%) |
Apr 27, 2017 | 8.407 | 8.437 | 8.401 | 8.419 | 162,111 | +0.00(+0.00%) |
Apr 26, 2017 | 8.419 | 8.437 | 8.395 | 8.419 | 157,750 | +0.00(+0.00%) |
Apr 25, 2017 | 8.353 | 8.419 | 8.353 | 8.419 | 294,061 | +0.08(+1.01%) |
Apr 24, 2017 | 8.353 | 8.389 | 8.317 | 8.335 | 211,509 | +0.02(+0.29%) |
Apr 21, 2017 | 8.287 | 8.323 | 8.269 | 8.311 | 273,999 | +0.03(+0.36%) |
Apr 20, 2017 | 8.257 | 8.281 | 8.245 | 8.281 | 184,585 | +0.05(+0.58%) |
Apr 19, 2017 | 8.257 | 8.263 | 8.209 | 8.233 | 271,009 | +0.00(+0.05%) |
Apr 18, 2017 | 8.211 | 8.235 | 8.181 | 8.229 | 249,899 | +0.02(+0.22%) |
Apr 17, 2017 | 8.199 | 8.211 | 8.151 | 8.211 | 184,951 | +0.05(+0.59%) |
Apr 13, 2017 | 8.187 | 8.193 | 8.151 | 8.163 | 261,475 | -0.02(-0.22%) |
Apr 12, 2017 | 8.175 | 8.193 | 8.151 | 8.181 | 243,624 | -0.01(-0.15%) |
Apr 11, 2017 | 8.181 | 8.193 | 8.133 | 8.193 | 220,147 | +0.02(+0.22%) |
Apr 10, 2017 | 8.133 | 8.179 | 8.133 | 8.175 | 225,005 | +0.05(+0.59%) |
Apr 07, 2017 | 8.091 | 8.133 | 8.091 | 8.127 | 179,612 | +0.03(+0.37%) |
Apr 06, 2017 | 8.091 | 8.115 | 8.073 | 8.097 | 189,104 | +0.02(+0.22%) |
Apr 05, 2017 | 8.067 | 8.133 | 8.067 | 8.079 | 304,189 | -0.01(-0.07%) |
Apr 04, 2017 | 8.038 | 8.091 | 8.026 | 8.085 | 227,182 | +0.01(+0.07%) |
Apr 03, 2017 | 8.085 | 8.121 | 8.049 | 8.079 | 271,455 | +0.01(+0.15%) |
Mar 31, 2017 | 8.157 | 8.163 | 8.067 | 8.067 | 610,147 | -0.07(-0.88%) |
Mar 30, 2017 | 8.133 | 8.163 | 8.121 | 8.139 | 274,990 | +0.02(+0.29%) |
Mar 29, 2017 | 8.127 | 8.127 | 8.079 | 8.115 | 279,766 | +0.02(+0.22%) |
Mar 28, 2017 | 7.984 | 8.109 | 7.984 | 8.097 | 233,127 | +0.10(+1.19%) |
Mar 27, 2017 | 7.960 | 8.002 | 7.936 | 8.002 | 168,196 | -0.01(-0.07%) |
Mar 24, 2017 | 8.026 | 8.073 | 7.981 | 8.008 | 245,101 | -0.02(-0.22%) |
Mar 23, 2017 | 7.996 | 8.049 | 7.984 | 8.026 | 160,096 | +0.05(+0.60%) |
Mar 22, 2017 | 7.978 | 8.014 | 7.972 | 7.978 | 180,865 | -0.03(-0.32%) |
Mar 21, 2017 | 8.057 | 8.098 | 7.985 | 8.003 | 239,955 | -0.04(-0.48%) |
Mar 20, 2017 | 8.092 | 8.092 | 8.027 | 8.042 | 255,008 | -0.03(-0.40%) |
Mar 17, 2017 | 8.068 | 8.086 | 8.057 | 8.074 | 132,560 | +0.01(+0.07%) |
Mar 16, 2017 | 8.086 | 8.098 | 8.033 | 8.068 | 212,450 | -0.03(-0.37%) |
Mar 15, 2017 | 8.027 | 8.098 | 8.027 | 8.098 | 186,563 | +0.10(+1.26%) |
Mar 14, 2017 | 8.027 | 8.027 | 7.979 | 7.997 | 102,872 | -0.04(-0.44%) |
Mar 13, 2017 | 8.051 | 8.070 | 8.015 | 8.033 | 151,066 | +0.00(+0.00%) |
Mar 10, 2017 | 8.033 | 8.063 | 8.015 | 8.033 | 228,785 | +0.03(+0.37%) |
Mar 09, 2017 | 8.015 | 8.039 | 7.974 | 8.003 | 198,787 | +0.00(+0.00%) |
Mar 08, 2017 | 8.063 | 8.080 | 8.003 | 8.003 | 155,337 | -0.08(-0.95%) |
Mar 07, 2017 | 8.086 | 8.096 | 8.052 | 8.080 | 149,350 | +0.00(+0.00%) |
Mar 06, 2017 | 8.074 | 8.086 | 8.068 | 8.080 | 125,036 | -0.02(-0.29%) |
Mar 03, 2017 | 8.057 | 8.128 | 8.057 | 8.104 | 188,398 | +0.02(+0.29%) |
Mar 02, 2017 | 8.104 | 8.128 | 8.080 | 8.080 | 238,433 | -0.05(-0.58%) |
Mar 01, 2017 | 8.128 | 8.175 | 8.110 | 8.128 | 281,289 | +0.07(+0.81%) |
Feb 28, 2017 | 8.086 | 8.098 | 8.063 | 8.063 | 213,696 | -0.04(-0.44%) |
Feb 27, 2017 | 8.080 | 8.098 | 8.063 | 8.098 | 164,054 | +0.04(+0.44%) |
Feb 24, 2017 | 8.068 | 8.074 | 8.027 | 8.062 | 243,987 | -0.02(-0.29%) |
Feb 23, 2017 | 8.080 | 8.098 | 8.051 | 8.086 | 212,558 | +0.03(+0.37%) |
Feb 22, 2017 | 8.057 | 8.074 | 8.039 | 8.057 | 149,669 | -0.01(-0.15%) |
Feb 21, 2017 | 8.027 | 8.098 | 8.021 | 8.068 | 296,756 | +0.05(+0.67%) |
Feb 17, 2017 | 8.015 | 8.015 | 8.015 | 0 | +0.01(+0.15%) | |
Feb 16, 2017 | 8.027 | 8.074 | 7.979 | 8.003 | 225,562 | -0.03(-0.31%) |
Feb 15, 2017 | 8.005 | 8.040 | 7.993 | 8.028 | 375,070 | +0.02(+0.29%) |
Feb 14, 2017 | 7.975 | 8.011 | 7.952 | 8.005 | 218,362 | +0.02(+0.30%) |
Feb 13, 2017 | 7.969 | 8.005 | 7.967 | 7.981 | 211,013 | +0.02(+0.30%) |
Feb 10, 2017 | 7.964 | 7.964 | 7.940 | 7.958 | 252,673 | +0.03(+0.37%) |
Feb 09, 2017 | 7.899 | 7.952 | 7.899 | 7.928 | 177,897 | +0.03(+0.37%) |
Feb 08, 2017 | 7.905 | 7.934 | 7.893 | 7.899 | 302,135 | +0.00(+0.00%) |
Feb 07, 2017 | 7.922 | 7.928 | 7.887 | 7.899 | 216,996 | -0.02(-0.22%) |
Feb 06, 2017 | 7.916 | 7.930 | 7.899 | 7.916 | 104,362 | -0.01(-0.15%) |
Feb 03, 2017 | 7.887 | 7.952 | 7.887 | 7.928 | 197,777 | +0.04(+0.52%) |
Feb 02, 2017 | 7.881 | 7.893 | 7.863 | 7.887 | 167,807 | +0.00(+0.00%) |