Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 8.727 | 8.734 | 8.570 | 8.622 | 5,467,663 | -0.07(-0.83%) |
Jun 29, 2017 | 8.681 | 8.760 | 8.609 | 8.695 | 7,904,222 | +0.16(+1.92%) |
Jun 28, 2017 | 8.412 | 8.616 | 8.399 | 8.530 | 8,121,997 | +0.12(+1.41%) |
Jun 27, 2017 | 8.399 | 8.537 | 8.379 | 8.412 | 8,271,380 | +0.04(+0.47%) |
Jun 26, 2017 | 8.333 | 8.471 | 8.287 | 8.373 | 5,026,975 | +0.03(+0.39%) |
Jun 23, 2017 | 8.353 | 8.392 | 8.281 | 8.340 | 8,024,201 | +0.02(+0.24%) |
Jun 22, 2017 | 8.379 | 8.425 | 8.297 | 8.320 | 5,110,549 | -0.07(-0.78%) |
Jun 21, 2017 | 8.452 | 8.481 | 8.373 | 8.386 | 4,476,728 | -0.06(-0.70%) |
Jun 20, 2017 | 8.504 | 8.517 | 8.392 | 8.445 | 4,845,661 | -0.07(-0.85%) |
Jun 19, 2017 | 8.780 | 8.800 | 8.484 | 8.517 | 8,536,383 | -0.21(-2.41%) |
Jun 16, 2017 | 8.760 | 8.800 | 8.675 | 8.727 | 11,568,993 | -0.05(-0.60%) |
Jun 15, 2017 | 8.938 | 8.951 | 8.708 | 8.780 | 9,520,694 | -0.18(-1.98%) |
Jun 14, 2017 | 8.983 | 9.006 | 8.760 | 8.957 | 6,037,831 | -0.09(-0.94%) |
Jun 13, 2017 | 9.115 | 9.148 | 8.964 | 9.043 | 5,965,948 | -0.01(-0.14%) |
Jun 12, 2017 | 9.003 | 9.161 | 8.990 | 9.056 | 7,314,173 | +0.08(+0.88%) |
Jun 09, 2017 | 8.741 | 8.997 | 8.741 | 8.977 | 7,366,521 | +0.27(+3.09%) |
Jun 08, 2017 | 8.537 | 8.783 | 8.527 | 8.708 | 6,445,575 | +0.15(+1.77%) |
Jun 07, 2017 | 8.550 | 8.652 | 8.537 | 8.557 | 4,638,941 | +0.01(+0.15%) |
Jun 06, 2017 | 8.537 | 8.583 | 8.473 | 8.543 | 3,861,270 | -0.03(-0.38%) |
Jun 05, 2017 | 8.537 | 8.685 | 8.530 | 8.576 | 4,772,425 | +0.07(+0.85%) |
Jun 02, 2017 | 8.498 | 8.603 | 8.445 | 8.504 | 3,795,256 | -0.07(-0.84%) |
Jun 01, 2017 | 8.583 | 8.419 | 8.576 | 5,486,004 | +0.09(+1.08%) | |
May 31, 2017 | 8.524 | 8.530 | 8.340 | 8.484 | 6,869,759 | -0.03(-0.31%) |
May 30, 2017 | 8.511 | 8.576 | 8.484 | 8.511 | 4,031,985 | -0.03(-0.38%) |
May 26, 2017 | 8.484 | 8.557 | 8.475 | 8.543 | 3,963,098 | +0.03(+0.39%) |
May 25, 2017 | 8.583 | 8.596 | 8.498 | 8.511 | 3,525,331 | -0.02(-0.23%) |
May 24, 2017 | 8.635 | 8.662 | 8.504 | 8.530 | 4,895,496 | -0.10(-1.14%) |
May 23, 2017 | 8.570 | 8.662 | 8.550 | 8.629 | 5,116,205 | +0.06(+0.69%) |
May 22, 2017 | 8.543 | 8.612 | 8.498 | 8.570 | 5,258,411 | +0.04(+0.46%) |
May 19, 2017 | 8.471 | 8.576 | 8.445 | 8.530 | 5,717,367 | +0.07(+0.78%) |
May 18, 2017 | 8.366 | 8.596 | 8.346 | 8.465 | 6,541,967 | +0.06(+0.70%) |
May 17, 2017 | 8.543 | 8.511 | 8.320 | 8.406 | 6,675,641 | -0.14(-1.61%) |
May 16, 2017 | 8.557 | 8.583 | 8.517 | 8.543 | 4,591,057 | +0.00(+0.00%) |
May 15, 2017 | 8.471 | 8.616 | 8.406 | 8.543 | 6,966,527 | +0.06(+0.70%) |
May 12, 2017 | 8.524 | 8.543 | 8.438 | 8.484 | 6,123,877 | -0.08(-0.92%) |
May 11, 2017 | 8.589 | 8.589 | 8.452 | 8.563 | 6,394,061 | -0.05(-0.61%) |
May 10, 2017 | 8.557 | 8.688 | 8.537 | 8.616 | 4,620,069 | +0.03(+0.31%) |
May 09, 2017 | 8.721 | 8.760 | 8.563 | 8.589 | 5,503,849 | -0.12(-1.43%) |
May 08, 2017 | 8.721 | 8.741 | 8.635 | 8.714 | 4,807,093 | +0.02(+0.23%) |
May 05, 2017 | 8.642 | 8.695 | 8.603 | 8.695 | 5,750,928 | +0.09(+0.99%) |
May 04, 2017 | 8.543 | 8.675 | 8.521 | 8.609 | 8,538,970 | +0.08(+0.92%) |
May 03, 2017 | 8.556 | 8.569 | 8.459 | 8.530 | 7,346,682 | -0.05(-0.53%) |
May 02, 2017 | 8.589 | 8.628 | 8.547 | 8.576 | 5,749,109 | -0.01(-0.15%) |
May 01, 2017 | 8.654 | 8.654 | 8.524 | 8.589 | 6,083,333 | -0.03(-0.30%) |
Apr 28, 2017 | 8.666 | 8.692 | 8.582 | 8.615 | 7,457,300 | -0.06(-0.75%) |
Apr 27, 2017 | 8.621 | 8.692 | 8.550 | 8.679 | 8,975,493 | +0.06(+0.75%) |
Apr 26, 2017 | 8.822 | 8.822 | 8.459 | 8.615 | 15,780,833 | -0.29(-3.28%) |
Apr 25, 2017 | 9.042 | 9.065 | 8.906 | 8.906 | 9,665,980 | -0.06(-0.72%) |
Apr 24, 2017 | 9.094 | 9.153 | 8.939 | 8.971 | 7,963,527 | +0.02(+0.22%) |
Apr 21, 2017 | 8.893 | 8.978 | 8.867 | 8.952 | 4,441,859 | +0.05(+0.58%) |
Apr 20, 2017 | 8.829 | 8.913 | 8.796 | 8.900 | 4,961,878 | +0.14(+1.55%) |
Apr 19, 2017 | 8.796 | 8.880 | 8.731 | 8.764 | 4,632,094 | -0.02(-0.22%) |
Apr 18, 2017 | 8.777 | 8.816 | 8.731 | 8.783 | 6,237,247 | -0.03(-0.37%) |
Apr 17, 2017 | 8.705 | 8.822 | 8.679 | 8.816 | 4,568,283 | +0.11(+1.27%) |
Apr 13, 2017 | 8.848 | 8.854 | 8.702 | 8.705 | 8,631,475 | -0.19(-2.11%) |
Apr 12, 2017 | 8.939 | 8.945 | 8.841 | 8.893 | 8,633,141 | -0.05(-0.51%) |
Apr 11, 2017 | 8.848 | 8.939 | 8.790 | 8.939 | 7,810,837 | +0.06(+0.66%) |
Apr 10, 2017 | 8.867 | 8.926 | 8.790 | 8.880 | 4,889,149 | +0.04(+0.44%) |
Apr 07, 2017 | 8.790 | 8.867 | 8.777 | 8.841 | 6,543,847 | -0.03(-0.37%) |
Apr 06, 2017 | 8.816 | 8.906 | 8.738 | 8.874 | 7,554,443 | +0.06(+0.74%) |
Apr 05, 2017 | 8.945 | 9.004 | 8.796 | 8.809 | 11,791,595 | -0.11(-1.24%) |
Apr 04, 2017 | 8.952 | 9.033 | 8.900 | 8.919 | 7,427,368 | -0.06(-0.72%) |