Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 8.994 | 9.008 | 8.980 | 8.987 | 446,235 | +0.00(+0.00%) |
Apr 27, 2017 | 9.001 | 9.001 | 8.966 | 8.987 | 289,861 | +0.01(+0.08%) |
Apr 26, 2017 | 8.994 | 9.015 | 8.980 | 8.980 | 413,323 | -0.07(-0.75%) |
Apr 25, 2017 | 9.029 | 9.058 | 9.008 | 9.048 | 349,227 | +0.06(+0.68%) |
Apr 24, 2017 | 8.959 | 8.994 | 8.923 | 8.987 | 399,046 | +0.28(+3.25%) |
Apr 21, 2017 | 8.682 | 8.708 | 8.674 | 8.704 | 168,802 | +0.01(+0.16%) |
Apr 20, 2017 | 8.718 | 8.730 | 8.690 | 8.690 | 275,986 | +0.05(+0.62%) |
Apr 19, 2017 | 8.697 | 8.697 | 8.630 | 8.636 | 300,621 | -0.02(-0.20%) |
Apr 18, 2017 | 8.626 | 8.659 | 8.598 | 8.654 | 323,559 | -0.02(-0.24%) |
Apr 17, 2017 | 8.654 | 8.676 | 8.640 | 8.675 | 292,742 | +0.06(+0.66%) |
Apr 13, 2017 | 8.640 | 8.640 | 8.612 | 8.619 | 267,418 | -0.06(-0.73%) |
Apr 12, 2017 | 8.661 | 8.697 | 8.648 | 8.682 | 303,114 | -0.02(-0.24%) |
Apr 11, 2017 | 8.661 | 8.704 | 8.633 | 8.704 | 233,318 | +0.09(+1.07%) |
Apr 10, 2017 | 8.633 | 8.640 | 8.612 | 8.612 | 247,563 | -0.05(-0.57%) |
Apr 07, 2017 | 8.647 | 8.661 | 8.634 | 8.661 | 176,965 | -0.01(-0.08%) |
Apr 06, 2017 | 8.668 | 8.682 | 8.647 | 8.668 | 379,063 | +0.05(+0.58%) |
Apr 05, 2017 | 8.668 | 8.690 | 8.619 | 8.619 | 291,531 | -0.06(-0.65%) |
Apr 04, 2017 | 8.654 | 8.675 | 8.626 | 8.675 | 279,146 | -0.01(-0.08%) |
Apr 03, 2017 | 8.711 | 8.711 | 8.619 | 8.682 | 509,653 | -0.06(-0.73%) |
Mar 31, 2017 | 8.704 | 8.767 | 8.697 | 8.746 | 251,730 | +0.06(+0.65%) |
Mar 30, 2017 | 8.725 | 8.725 | 8.690 | 8.690 | 284,615 | -0.03(-0.32%) |
Mar 29, 2017 | 8.746 | 8.746 | 8.665 | 8.718 | 405,103 | -0.03(-0.32%) |
Mar 28, 2017 | 8.760 | 8.780 | 8.739 | 8.746 | 483,554 | -0.04(-0.40%) |
Mar 27, 2017 | 8.760 | 8.782 | 8.741 | 8.782 | 332,465 | +0.07(+0.81%) |
Mar 24, 2017 | 8.711 | 8.732 | 8.697 | 8.711 | 155,631 | -0.01(-0.08%) |
Mar 23, 2017 | 8.711 | 8.739 | 8.682 | 8.718 | 584,160 | +0.03(+0.30%) |
Mar 22, 2017 | 8.670 | 8.699 | 8.656 | 8.692 | 475,587 | -0.01(-0.16%) |
Mar 21, 2017 | 8.819 | 8.819 | 8.706 | 8.706 | 1,005,186 | -0.00(-0.05%) |
Mar 20, 2017 | 8.720 | 8.748 | 8.699 | 8.710 | 601,401 | -0.03(-0.36%) |
Mar 17, 2017 | 8.755 | 8.762 | 8.720 | 8.741 | 228,346 | +0.01(+0.08%) |
Mar 16, 2017 | 8.720 | 8.734 | 8.685 | 8.734 | 284,720 | +0.11(+1.23%) |
Mar 15, 2017 | 8.529 | 8.642 | 8.522 | 8.628 | 566,475 | +0.10(+1.12%) |
Mar 14, 2017 | 8.557 | 8.557 | 8.519 | 8.533 | 1,105,047 | -0.11(-1.27%) |
Mar 13, 2017 | 8.614 | 8.642 | 8.610 | 8.642 | 638,302 | +0.06(+0.66%) |
Mar 10, 2017 | 8.579 | 8.593 | 8.557 | 8.586 | 228,066 | +0.05(+0.58%) |
Mar 09, 2017 | 8.529 | 8.536 | 8.508 | 8.536 | 211,038 | +0.04(+0.50%) |
Mar 08, 2017 | 8.515 | 8.515 | 8.480 | 8.494 | 349,304 | -0.05(-0.58%) |
Mar 07, 2017 | 8.543 | 8.557 | 8.515 | 8.543 | 208,119 | -0.06(-0.66%) |
Mar 06, 2017 | 8.614 | 8.614 | 8.579 | 8.600 | 191,097 | -0.04(-0.49%) |
Mar 03, 2017 | 8.600 | 8.642 | 8.571 | 8.642 | 536,189 | +0.09(+1.07%) |
Mar 02, 2017 | 8.564 | 8.571 | 8.543 | 8.550 | 181,369 | -0.01(-0.08%) |
Mar 01, 2017 | 8.522 | 8.579 | 8.508 | 8.557 | 523,747 | +0.06(+0.66%) |
Feb 28, 2017 | 8.487 | 8.535 | 8.487 | 8.501 | 481,242 | +0.02(+0.25%) |
Feb 27, 2017 | 8.465 | 8.493 | 8.459 | 8.480 | 235,598 | +0.02(+0.25%) |
Feb 24, 2017 | 8.437 | 8.473 | 8.434 | 8.458 | 513,518 | -0.07(-0.83%) |
Feb 23, 2017 | 8.536 | 8.543 | 8.508 | 8.529 | 387,305 | +0.04(+0.50%) |
Feb 22, 2017 | 8.451 | 8.487 | 8.423 | 8.487 | 276,054 | -0.01(-0.17%) |
Feb 21, 2017 | 8.480 | 8.501 | 8.465 | 8.501 | 818,136 | +0.00(+0.00%) |
Feb 17, 2017 | 8.501 | 8.501 | 8.501 | 0 | -0.06(-0.74%) | |
Feb 16, 2017 | 8.536 | 8.564 | 8.536 | 8.564 | 402,067 | +0.04(+0.41%) |
Feb 15, 2017 | 8.465 | 8.529 | 8.444 | 8.529 | 548,578 | +0.01(+0.08%) |
Feb 14, 2017 | 8.515 | 8.522 | 8.469 | 8.522 | 598,827 | +0.01(+0.08%) |
Feb 13, 2017 | 8.529 | 8.529 | 8.492 | 8.515 | 566,248 | +0.02(+0.25%) |
Feb 10, 2017 | 8.473 | 8.508 | 8.456 | 8.494 | 451,643 | -0.01(-0.17%) |
Feb 09, 2017 | 8.494 | 8.508 | 8.476 | 8.508 | 661,865 | +0.05(+0.58%) |
Feb 08, 2017 | 8.416 | 8.458 | 8.402 | 8.458 | 284,873 | +0.03(+0.34%) |
Feb 07, 2017 | 8.402 | 8.444 | 8.402 | 8.430 | 216,062 | -0.01(-0.17%) |
Feb 06, 2017 | 8.430 | 8.444 | 8.407 | 8.444 | 346,612 | -0.06(-0.66%) |
Feb 03, 2017 | 8.480 | 8.501 | 8.453 | 8.501 | 702,839 | +0.06(+0.67%) |
Feb 02, 2017 | 8.458 | 8.473 | 8.425 | 8.444 | 387,288 | -0.04(-0.42%) |