Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 9.320 | 9.570 | 9.311 | 9.450 | 188,425 | +0.15(+1.61%) |
Jun 29, 2017 | 9.250 | 9.436 | 9.250 | 9.300 | 102,781 | +0.02(+0.22%) |
Jun 28, 2017 | 9.190 | 9.450 | 9.190 | 9.280 | 158,550 | +0.09(+0.98%) |
Jun 27, 2017 | 9.170 | 9.320 | 9.125 | 9.190 | 175,069 | +0.07(+0.77%) |
Jun 26, 2017 | 9.200 | 9.300 | 9.110 | 9.120 | 208,480 | -0.07(-0.76%) |
Jun 23, 2017 | 9.240 | 9.320 | 9.140 | 9.190 | 96,126 | -0.02(-0.22%) |
Jun 22, 2017 | 8.980 | 9.350 | 8.931 | 9.210 | 205,978 | +0.21(+2.33%) |
Jun 21, 2017 | 8.950 | 9.240 | 8.910 | 9.000 | 157,649 | +0.03(+0.33%) |
Jun 20, 2017 | 9.090 | 9.250 | 8.960 | 8.970 | 117,263 | -0.16(-1.75%) |
Jun 19, 2017 | 9.200 | 9.290 | 9.100 | 9.130 | 126,722 | +0.01(+0.11%) |
Jun 16, 2017 | 9.210 | 9.300 | 9.110 | 9.120 | 138,028 | -0.09(-0.98%) |
Jun 15, 2017 | 9.150 | 9.300 | 9.145 | 9.210 | 115,502 | -0.04(-0.43%) |
Jun 14, 2017 | 9.170 | 9.350 | 9.130 | 9.250 | 168,612 | +0.09(+0.98%) |
Jun 13, 2017 | 9.000 | 9.220 | 8.950 | 9.160 | 198,798 | +0.19(+2.12%) |
Jun 12, 2017 | 8.800 | 9.040 | 8.800 | 8.970 | 124,787 | +0.20(+2.28%) |
Jun 09, 2017 | 8.660 | 9.040 | 8.660 | 8.770 | 165,718 | +0.12(+1.39%) |
Jun 08, 2017 | 8.700 | 8.860 | 8.630 | 8.650 | 133,197 | -0.15(-1.70%) |
Jun 07, 2017 | 9.050 | 9.050 | 8.470 | 8.800 | 419,434 | -0.27(-2.98%) |
Jun 06, 2017 | 9.100 | 9.340 | 8.760 | 9.070 | 245,981 | -0.11(-1.20%) |
Jun 05, 2017 | 9.020 | 9.470 | 9.020 | 9.180 | 144,153 | +0.17(+1.89%) |
Jun 02, 2017 | 9.300 | 9.340 | 9.010 | 9.010 | 131,168 | -0.31(-3.33%) |
Jun 01, 2017 | 9.220 | 9.380 | 9.220 | 9.320 | 221,621 | +0.11(+1.19%) |
May 31, 2017 | 9.040 | 9.300 | 9.000 | 9.210 | 140,811 | +0.12(+1.32%) |
May 30, 2017 | 9.310 | 9.500 | 9.020 | 9.090 | 151,691 | -0.28(-2.99%) |
May 26, 2017 | 9.400 | 9.548 | 9.300 | 9.370 | 123,134 | +0.06(+0.64%) |
May 25, 2017 | 9.190 | 9.590 | 9.190 | 9.310 | 159,581 | +0.04(+0.43%) |
May 24, 2017 | 8.930 | 9.490 | 8.730 | 9.270 | 232,125 | +0.24(+2.66%) |
May 23, 2017 | 9.190 | 9.190 | 8.900 | 9.030 | 105,978 | -0.07(-0.77%) |
May 22, 2017 | 9.140 | 9.340 | 9.100 | 9.100 | 304,765 | -0.03(-0.33%) |
May 19, 2017 | 9.050 | 9.200 | 9.010 | 9.130 | 63,126 | +0.10(+1.11%) |
May 18, 2017 | 9.140 | 9.140 | 8.930 | 9.030 | 179,289 | -0.09(-0.99%) |
May 17, 2017 | 9.000 | 9.400 | 9.000 | 9.120 | 275,427 | +0.08(+0.88%) |
May 16, 2017 | 9.080 | 9.200 | 8.970 | 9.040 | 110,711 | +0.03(+0.33%) |
May 15, 2017 | 9.070 | 9.353 | 8.980 | 9.010 | 191,803 | -0.01(-0.11%) |
May 12, 2017 | 8.970 | 9.040 | 8.751 | 9.020 | 142,268 | +0.00(+0.00%) |
May 11, 2017 | 9.000 | 9.100 | 8.510 | 9.020 | 395,634 | +0.02(+0.22%) |
May 10, 2017 | 8.790 | 9.170 | 8.704 | 9.000 | 922,145 | +0.30(+3.45%) |
May 09, 2017 | 8.960 | 9.146 | 8.620 | 8.700 | 290,246 | -0.30(-3.33%) |
May 08, 2017 | 8.750 | 9.070 | 8.690 | 9.000 | 219,776 | +0.22(+2.51%) |
May 05, 2017 | 8.930 | 8.930 | 8.500 | 8.780 | 521,353 | -0.17(-1.90%) |
May 04, 2017 | 9.420 | 9.420 | 8.850 | 8.950 | 381,831 | -0.80(-8.21%) |
May 03, 2017 | 9.980 | 10.14 | 9.750 | 9.750 | 479,137 | -0.23(-2.30%) |
May 02, 2017 | 10.03 | 10.15 | 9.930 | 9.980 | 330,859 | +0.06(+0.60%) |
May 01, 2017 | 9.730 | 10.06 | 9.650 | 9.920 | 550,014 | +0.29(+3.01%) |
Apr 28, 2017 | 9.500 | 9.700 | 9.210 | 9.630 | 303,330 | +0.24(+2.56%) |
Apr 27, 2017 | 9.140 | 9.480 | 9.100 | 9.390 | 320,461 | +0.24(+2.62%) |
Apr 26, 2017 | 9.180 | 9.299 | 9.010 | 9.150 | 417,260 | +0.01(+0.11%) |
Apr 25, 2017 | 8.900 | 9.285 | 8.870 | 9.140 | 444,905 | +0.28(+3.16%) |
Apr 24, 2017 | 8.800 | 8.930 | 8.660 | 8.860 | 171,129 | +0.10(+1.14%) |
Apr 21, 2017 | 8.200 | 8.860 | 8.100 | 8.760 | 327,790 | +0.56(+6.83%) |
Apr 20, 2017 | 8.120 | 8.390 | 8.060 | 8.200 | 248,672 | +0.10(+1.23%) |
Apr 19, 2017 | 8.060 | 8.217 | 8.040 | 8.100 | 302,607 | +0.05(+0.62%) |
Apr 18, 2017 | 8.030 | 8.100 | 7.860 | 8.050 | 304,745 | -0.06(-0.74%) |
Apr 17, 2017 | 7.960 | 8.170 | 7.910 | 8.110 | 282,933 | +0.22(+2.79%) |
Apr 13, 2017 | 7.740 | 8.000 | 7.711 | 7.890 | 189,208 | +0.13(+1.68%) |
Apr 12, 2017 | 7.860 | 7.900 | 7.680 | 7.760 | 252,822 | -0.08(-1.02%) |
Apr 11, 2017 | 7.940 | 8.020 | 7.710 | 7.840 | 190,373 | -0.10(-1.26%) |
Apr 10, 2017 | 8.000 | 8.080 | 7.900 | 7.940 | 250,381 | -0.11(-1.37%) |
Apr 07, 2017 | 7.930 | 8.091 | 7.930 | 8.050 | 225,111 | +0.05(+0.63%) |
Apr 06, 2017 | 7.810 | 8.050 | 7.758 | 8.000 | 224,254 | +0.18(+2.30%) |
Apr 05, 2017 | 7.900 | 7.987 | 7.680 | 7.820 | 389,414 | -0.12(-1.51%) |
Apr 04, 2017 | 7.650 | 8.040 | 7.650 | 7.940 | 347,373 | +0.22(+2.85%) |