Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 8.894 | 8.924 | 8.839 | 8.839 | 302,686 | -0.04(-0.41%) |
Jun 29, 2017 | 8.961 | 8.984 | 8.809 | 8.875 | 175,194 | -0.10(-1.08%) |
Jun 28, 2017 | 8.942 | 8.977 | 8.888 | 8.973 | 187,553 | +0.10(+1.17%) |
Jun 27, 2017 | 9.009 | 9.009 | 8.845 | 8.869 | 305,339 | -0.12(-1.35%) |
Jun 26, 2017 | 9.028 | 9.052 | 8.979 | 8.991 | 267,905 | -0.02(-0.27%) |
Jun 23, 2017 | 9.003 | 9.034 | 8.973 | 9.015 | 306,764 | -0.01(-0.07%) |
Jun 22, 2017 | 9.076 | 9.094 | 9.009 | 9.021 | 173,069 | +0.00(+0.00%) |
Jun 21, 2017 | 9.107 | 9.107 | 9.003 | 9.021 | 203,536 | -0.02(-0.22%) |
Jun 20, 2017 | 9.017 | 9.041 | 9.005 | 9.041 | 319,614 | +0.05(+0.54%) |
Jun 19, 2017 | 9.053 | 9.053 | 8.950 | 8.993 | 340,626 | +0.08(+0.95%) |
Jun 16, 2017 | 8.872 | 8.944 | 8.839 | 8.908 | 250,852 | +0.05(+0.61%) |
Jun 15, 2017 | 8.854 | 8.872 | 8.781 | 8.854 | 182,412 | -0.01(-0.16%) |
Jun 14, 2017 | 8.944 | 8.944 | 8.838 | 8.868 | 155,960 | -0.01(-0.12%) |
Jun 13, 2017 | 8.890 | 8.902 | 8.811 | 8.878 | 230,087 | +0.11(+1.24%) |
Jun 12, 2017 | 8.890 | 8.890 | 8.751 | 8.769 | 281,593 | -0.14(-1.56%) |
Jun 09, 2017 | 8.950 | 8.957 | 8.872 | 8.908 | 209,702 | -0.04(-0.41%) |
Jun 08, 2017 | 8.914 | 8.944 | 8.878 | 8.944 | 142,530 | +0.04(+0.48%) |
Jun 07, 2017 | 8.896 | 8.944 | 8.854 | 8.902 | 231,294 | +0.02(+0.27%) |
Jun 06, 2017 | 8.896 | 8.914 | 8.866 | 8.878 | 176,573 | -0.05(-0.54%) |
Jun 05, 2017 | 8.920 | 8.938 | 8.884 | 8.926 | 165,964 | +0.01(+0.07%) |
Jun 02, 2017 | 8.878 | 8.920 | 8.860 | 8.920 | 176,626 | +0.07(+0.75%) |
Jun 01, 2017 | 8.823 | 8.873 | 8.811 | 8.854 | 235,351 | +0.05(+0.62%) |
May 31, 2017 | 8.842 | 8.878 | 8.799 | 8.799 | 197,249 | -0.04(-0.48%) |
May 30, 2017 | 8.805 | 8.848 | 8.805 | 8.842 | 167,297 | +0.01(+0.14%) |
May 26, 2017 | 8.830 | 8.866 | 8.823 | 8.830 | 135,302 | -0.01(-0.07%) |
May 25, 2017 | 8.805 | 8.854 | 8.799 | 8.836 | 251,407 | +0.07(+0.76%) |
May 24, 2017 | 8.751 | 8.793 | 8.745 | 8.769 | 207,574 | +0.01(+0.07%) |
May 23, 2017 | 8.715 | 8.763 | 8.703 | 8.763 | 195,448 | +0.08(+0.98%) |
May 22, 2017 | 8.660 | 8.720 | 8.642 | 8.678 | 306,548 | +0.05(+0.61%) |
May 19, 2017 | 8.607 | 8.688 | 8.606 | 8.625 | 273,699 | +0.04(+0.49%) |
May 18, 2017 | 8.499 | 8.583 | 8.493 | 8.583 | 272,262 | +0.08(+0.92%) |
May 17, 2017 | 8.595 | 8.607 | 8.499 | 8.505 | 265,376 | -0.14(-1.60%) |
May 16, 2017 | 8.655 | 8.661 | 8.613 | 8.643 | 175,417 | +0.01(+0.07%) |
May 15, 2017 | 8.589 | 8.637 | 8.589 | 8.637 | 132,662 | +0.04(+0.49%) |
May 12, 2017 | 8.553 | 8.595 | 8.547 | 8.595 | 123,453 | +0.04(+0.42%) |
May 11, 2017 | 8.577 | 8.598 | 8.535 | 8.559 | 148,964 | -0.03(-0.37%) |
May 10, 2017 | 8.625 | 8.637 | 8.577 | 8.591 | 218,709 | -0.05(-0.54%) |
May 09, 2017 | 8.625 | 8.649 | 8.613 | 8.637 | 194,356 | +0.01(+0.14%) |
May 08, 2017 | 8.619 | 8.625 | 8.589 | 8.625 | 129,458 | +0.02(+0.21%) |
May 05, 2017 | 8.607 | 8.607 | 8.571 | 8.607 | 144,492 | +0.02(+0.21%) |
May 04, 2017 | 8.607 | 8.613 | 8.559 | 8.589 | 195,057 | +0.00(+0.00%) |
May 03, 2017 | 8.553 | 8.589 | 8.523 | 8.589 | 164,846 | +0.02(+0.28%) |
May 02, 2017 | 8.589 | 8.589 | 8.547 | 8.565 | 182,651 | -0.01(-0.07%) |
May 01, 2017 | 8.535 | 8.595 | 8.517 | 8.571 | 174,580 | +0.06(+0.71%) |
Apr 28, 2017 | 8.457 | 8.511 | 8.439 | 8.511 | 318,308 | +0.09(+1.07%) |
Apr 27, 2017 | 8.409 | 8.439 | 8.403 | 8.421 | 162,079 | +0.00(+0.00%) |
Apr 26, 2017 | 8.421 | 8.439 | 8.397 | 8.421 | 157,719 | +0.00(+0.00%) |
Apr 25, 2017 | 8.355 | 8.421 | 8.355 | 8.421 | 294,003 | +0.08(+1.01%) |
Apr 24, 2017 | 8.355 | 8.391 | 8.319 | 8.337 | 211,467 | +0.02(+0.29%) |
Apr 21, 2017 | 8.289 | 8.325 | 8.271 | 8.313 | 273,945 | +0.03(+0.36%) |
Apr 20, 2017 | 8.259 | 8.283 | 8.247 | 8.283 | 184,549 | +0.05(+0.58%) |
Apr 19, 2017 | 8.259 | 8.265 | 8.211 | 8.235 | 270,956 | +0.00(+0.05%) |
Apr 18, 2017 | 8.212 | 8.236 | 8.182 | 8.230 | 249,850 | +0.02(+0.22%) |
Apr 17, 2017 | 8.200 | 8.212 | 8.153 | 8.212 | 184,915 | +0.05(+0.59%) |
Apr 13, 2017 | 8.188 | 8.194 | 8.153 | 8.165 | 261,424 | -0.02(-0.22%) |
Apr 12, 2017 | 8.176 | 8.194 | 8.153 | 8.182 | 243,576 | -0.01(-0.15%) |
Apr 11, 2017 | 8.182 | 8.194 | 8.135 | 8.194 | 220,104 | +0.02(+0.22%) |
Apr 10, 2017 | 8.135 | 8.180 | 8.135 | 8.176 | 224,961 | +0.05(+0.59%) |
Apr 07, 2017 | 8.093 | 8.135 | 8.093 | 8.129 | 179,577 | +0.03(+0.37%) |
Apr 06, 2017 | 8.093 | 8.117 | 8.075 | 8.099 | 189,067 | +0.02(+0.22%) |
Apr 05, 2017 | 8.069 | 8.135 | 8.069 | 8.081 | 304,129 | -0.01(-0.07%) |
Apr 04, 2017 | 8.039 | 8.093 | 8.027 | 8.087 | 227,137 | +0.01(+0.07%) |