Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 8.508 | 8.618 | 8.503 | 8.535 | 2,643,752 | -0.01(-0.11%) |
Jun 29, 2017 | 8.622 | 8.664 | 8.499 | 8.544 | 2,985,927 | -0.13(-1.53%) |
Jun 28, 2017 | 8.659 | 8.709 | 8.508 | 8.677 | 3,850,779 | +0.02(+0.21%) |
Jun 27, 2017 | 8.820 | 8.820 | 8.619 | 8.659 | 6,051,267 | -0.16(-1.82%) |
Jun 26, 2017 | 8.855 | 8.893 | 8.766 | 8.820 | 3,676,560 | +0.01(+0.10%) |
Jun 23, 2017 | 8.686 | 8.809 | 8.670 | 8.811 | 4,612,671 | +0.17(+2.02%) |
Jun 22, 2017 | 8.623 | 8.664 | 8.605 | 8.637 | 2,023,285 | +0.05(+0.62%) |
Jun 21, 2017 | 8.704 | 8.739 | 8.579 | 8.583 | 2,539,588 | -0.10(-1.13%) |
Jun 20, 2017 | 8.766 | 8.766 | 8.610 | 8.681 | 2,715,310 | -0.06(-0.66%) |
Jun 19, 2017 | 8.748 | 8.768 | 8.690 | 8.739 | 2,589,001 | +0.07(+0.82%) |
Jun 16, 2017 | 8.579 | 8.677 | 8.561 | 8.668 | 5,068,886 | +0.11(+1.30%) |
Jun 15, 2017 | 8.556 | 8.593 | 8.530 | 8.556 | 1,845,560 | -0.02(-0.21%) |
Jun 14, 2017 | 8.556 | 8.592 | 8.463 | 8.574 | 4,780,482 | +0.00(+0.00%) |
Jun 13, 2017 | 8.547 | 8.608 | 8.516 | 8.574 | 2,325,167 | +0.03(+0.31%) |
Jun 12, 2017 | 8.489 | 8.588 | 8.485 | 8.547 | 3,015,472 | +0.06(+0.74%) |
Jun 09, 2017 | 8.445 | 8.498 | 8.398 | 8.485 | 2,992,577 | +0.04(+0.48%) |
Jun 08, 2017 | 8.271 | 8.454 | 8.266 | 8.445 | 2,370,579 | +0.16(+1.94%) |
Jun 07, 2017 | 8.302 | 8.351 | 8.257 | 8.284 | 1,838,626 | -0.02(-0.27%) |
Jun 06, 2017 | 8.356 | 8.356 | 8.257 | 8.306 | 1,873,111 | -0.03(-0.37%) |
Jun 05, 2017 | 8.414 | 8.436 | 8.315 | 8.338 | 2,501,772 | -0.10(-1.22%) |
Jun 02, 2017 | 8.414 | 8.469 | 8.373 | 8.440 | 2,123,390 | +0.08(+0.91%) |
Jun 01, 2017 | 8.333 | 8.409 | 8.284 | 8.364 | 3,205,599 | +0.06(+0.75%) |
May 31, 2017 | 8.311 | 8.378 | 8.222 | 8.302 | 2,536,794 | +0.00(+0.00%) |
May 30, 2017 | 8.311 | 8.334 | 8.275 | 8.302 | 1,907,091 | -0.01(-0.11%) |
May 26, 2017 | 8.293 | 8.320 | 8.226 | 8.311 | 1,958,353 | +0.01(+0.11%) |
May 25, 2017 | 8.266 | 8.324 | 8.248 | 8.302 | 2,790,720 | +0.04(+0.54%) |
May 24, 2017 | 8.226 | 8.282 | 8.215 | 8.257 | 2,168,844 | +0.03(+0.38%) |
May 23, 2017 | 8.199 | 8.226 | 8.146 | 8.226 | 2,469,420 | +0.07(+0.88%) |
May 22, 2017 | 8.043 | 8.177 | 8.043 | 8.155 | 3,191,565 | +0.12(+1.56%) |
May 19, 2017 | 7.976 | 8.074 | 7.976 | 8.030 | 2,595,783 | +0.04(+0.56%) |
May 18, 2017 | 7.940 | 8.019 | 7.896 | 7.985 | 2,729,572 | +0.04(+0.51%) |
May 17, 2017 | 7.981 | 8.034 | 7.927 | 7.945 | 4,164,497 | -0.04(-0.45%) |
May 16, 2017 | 7.972 | 8.056 | 7.972 | 7.981 | 4,218,698 | +0.01(+0.11%) |
May 15, 2017 | 7.943 | 8.007 | 7.927 | 7.972 | 4,088,197 | +0.04(+0.56%) |
May 12, 2017 | 7.994 | 8.083 | 7.923 | 7.927 | 3,337,657 | -0.04(-0.50%) |
May 11, 2017 | 7.972 | 8.016 | 7.918 | 7.967 | 5,002,538 | -0.01(-0.11%) |
May 10, 2017 | 7.927 | 8.092 | 7.923 | 7.976 | 6,726,654 | +0.05(+0.62%) |
May 09, 2017 | 8.338 | 8.342 | 7.900 | 7.927 | 17,685,636 | -0.42(-5.08%) |
May 08, 2017 | 8.592 | 8.614 | 8.333 | 8.351 | 7,837,704 | -0.24(-2.81%) |
May 05, 2017 | 8.530 | 8.623 | 8.471 | 8.592 | 6,598,275 | +0.09(+1.05%) |
May 04, 2017 | 8.539 | 8.543 | 8.369 | 8.503 | 6,908,483 | -0.02(-0.26%) |
May 03, 2017 | 8.704 | 8.704 | 8.494 | 8.525 | 6,705,383 | -0.13(-1.50%) |
May 02, 2017 | 9.105 | 9.119 | 8.079 | 8.655 | 14,620,809 | -0.47(-5.18%) |
May 01, 2017 | 9.105 | 9.235 | 9.105 | 9.128 | 4,642,263 | +0.04(+0.44%) |
Apr 28, 2017 | 9.266 | 9.266 | 9.061 | 9.088 | 4,954,302 | -0.15(-1.64%) |
Apr 27, 2017 | 9.230 | 9.306 | 9.186 | 9.239 | 3,482,158 | +0.04(+0.49%) |
Apr 26, 2017 | 9.150 | 9.244 | 9.132 | 9.195 | 3,005,717 | +0.06(+0.64%) |
Apr 25, 2017 | 9.105 | 9.166 | 9.074 | 9.137 | 3,847,644 | +0.03(+0.34%) |
Apr 24, 2017 | 9.181 | 9.230 | 9.043 | 9.105 | 4,983,929 | -0.04(-0.44%) |
Apr 21, 2017 | 9.159 | 9.210 | 9.123 | 9.146 | 2,834,169 | +0.01(+0.15%) |
Apr 20, 2017 | 9.159 | 9.221 | 9.056 | 9.132 | 4,425,542 | -0.03(-0.29%) |
Apr 19, 2017 | 9.235 | 9.262 | 9.137 | 9.159 | 2,873,283 | -0.08(-0.82%) |
Apr 18, 2017 | 9.306 | 9.329 | 9.199 | 9.235 | 3,447,879 | -0.06(-0.67%) |
Apr 17, 2017 | 9.208 | 9.315 | 9.204 | 9.297 | 4,371,148 | +0.11(+1.21%) |
Apr 13, 2017 | 9.137 | 9.213 | 9.114 | 9.186 | 2,779,485 | +0.06(+0.64%) |
Apr 12, 2017 | 9.105 | 9.150 | 9.101 | 9.128 | 3,407,673 | +0.03(+0.34%) |
Apr 11, 2017 | 9.034 | 9.139 | 8.994 | 9.096 | 4,459,970 | +0.08(+0.84%) |
Apr 10, 2017 | 9.012 | 9.036 | 8.980 | 9.021 | 2,566,222 | +0.01(+0.10%) |
Apr 07, 2017 | 9.043 | 9.079 | 8.998 | 9.012 | 2,936,980 | -0.02(-0.25%) |
Apr 06, 2017 | 9.021 | 9.047 | 8.949 | 9.034 | 2,862,275 | +0.00(+0.00%) |
Apr 05, 2017 | 9.083 | 9.113 | 8.994 | 9.034 | 5,236,184 | -0.04(-0.49%) |
Apr 04, 2017 | 8.998 | 9.137 | 8.989 | 9.079 | 4,872,537 | +0.08(+0.94%) |