Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 8.604 | 8.634 | 8.542 | 8.627 | 35,863 | +0.08(+0.91%) |
Jun 29, 2017 | 8.619 | 8.635 | 8.480 | 8.549 | 62,207 | -0.07(-0.81%) |
Jun 28, 2017 | 8.534 | 8.619 | 8.457 | 8.619 | 86,415 | +0.11(+1.27%) |
Jun 27, 2017 | 8.580 | 8.635 | 8.441 | 8.511 | 91,537 | -0.07(-0.81%) |
Jun 26, 2017 | 8.611 | 8.611 | 8.495 | 8.580 | 101,367 | -0.02(-0.27%) |
Jun 23, 2017 | 8.642 | 8.696 | 8.627 | 8.604 | 51,201 | -0.05(-0.54%) |
Jun 22, 2017 | 8.704 | 8.735 | 8.635 | 8.650 | 25,284 | -0.02(-0.18%) |
Jun 21, 2017 | 8.704 | 8.742 | 8.635 | 8.666 | 24,051 | -0.07(-0.82%) |
Jun 20, 2017 | 8.668 | 8.745 | 8.668 | 8.737 | 32,061 | +0.04(+0.44%) |
Jun 19, 2017 | 8.737 | 8.737 | 8.676 | 8.699 | 25,761 | -0.03(-0.35%) |
Jun 16, 2017 | 8.722 | 8.753 | 8.707 | 8.730 | 18,419 | +0.00(+0.00%) |
Jun 15, 2017 | 8.791 | 8.791 | 8.730 | 8.730 | 30,629 | -0.09(-1.05%) |
Jun 14, 2017 | 8.768 | 8.822 | 8.753 | 8.822 | 33,669 | +0.06(+0.70%) |
Jun 13, 2017 | 8.814 | 8.814 | 8.760 | 8.760 | 17,378 | -0.05(-0.61%) |
Jun 12, 2017 | 8.807 | 8.814 | 8.760 | 8.814 | 20,053 | -0.01(-0.09%) |
Jun 09, 2017 | 8.791 | 8.867 | 8.791 | 8.822 | 21,295 | +0.03(+0.35%) |
Jun 08, 2017 | 8.868 | 8.868 | 8.768 | 8.791 | 28,633 | -0.08(-0.87%) |
Jun 07, 2017 | 8.807 | 8.868 | 8.791 | 8.868 | 32,549 | +0.07(+0.79%) |
Jun 06, 2017 | 8.868 | 8.868 | 8.753 | 8.799 | 53,785 | -0.08(-0.87%) |
Jun 05, 2017 | 8.791 | 8.891 | 8.791 | 8.876 | 30,953 | +0.08(+0.96%) |
Jun 02, 2017 | 8.814 | 8.830 | 8.791 | 8.791 | 24,908 | -0.02(-0.26%) |
Jun 01, 2017 | 8.984 | 9.007 | 8.737 | 8.814 | 90,254 | -0.12(-1.38%) |
May 31, 2017 | 8.938 | 8.945 | 8.845 | 8.938 | 33,446 | +0.02(+0.17%) |
May 30, 2017 | 8.938 | 8.945 | 8.876 | 8.922 | 13,521 | -0.02(-0.17%) |
May 26, 2017 | 8.884 | 8.938 | 8.830 | 8.938 | 19,896 | +0.05(+0.61%) |
May 25, 2017 | 8.837 | 8.884 | 8.832 | 8.884 | 11,744 | +0.06(+0.70%) |
May 24, 2017 | 8.968 | 8.968 | 8.814 | 8.822 | 40,087 | -0.18(-1.97%) |
May 23, 2017 | 8.999 | 8.999 | 8.909 | 8.999 | 18,444 | +0.06(+0.69%) |
May 22, 2017 | 8.915 | 8.938 | 8.868 | 8.938 | 16,663 | +0.07(+0.78%) |
May 19, 2017 | 8.822 | 8.884 | 8.796 | 8.868 | 22,640 | +0.05(+0.61%) |
May 18, 2017 | 8.791 | 8.884 | 8.791 | 8.814 | 11,326 | +0.02(+0.18%) |
May 17, 2017 | 8.915 | 8.915 | 8.784 | 8.799 | 35,236 | -0.11(-1.19%) |
May 16, 2017 | 8.928 | 8.936 | 8.882 | 8.905 | 23,120 | -0.02(-0.24%) |
May 15, 2017 | 8.920 | 8.951 | 8.913 | 8.927 | 11,162 | +0.01(+0.11%) |
May 12, 2017 | 8.920 | 8.920 | 8.851 | 8.917 | 30,481 | +0.02(+0.22%) |
May 11, 2017 | 8.905 | 8.920 | 8.874 | 8.897 | 14,216 | +0.05(+0.52%) |
May 10, 2017 | 8.844 | 8.882 | 8.836 | 8.851 | 32,856 | -0.02(-0.26%) |
May 09, 2017 | 8.959 | 8.959 | 8.874 | 8.874 | 41,363 | -0.02(-0.26%) |
May 08, 2017 | 8.913 | 8.951 | 8.874 | 8.897 | 35,462 | +0.02(+0.17%) |
May 05, 2017 | 8.913 | 8.913 | 8.836 | 8.882 | 20,653 | +0.01(+0.09%) |
May 04, 2017 | 8.943 | 8.943 | 8.874 | 8.874 | 26,364 | -0.07(-0.77%) |
May 03, 2017 | 8.928 | 8.951 | 8.897 | 8.943 | 23,815 | +0.01(+0.09%) |
May 02, 2017 | 8.874 | 8.951 | 8.867 | 8.936 | 43,401 | +0.06(+0.69%) |
May 01, 2017 | 8.897 | 8.928 | 8.874 | 8.874 | 11,912 | -0.02(-0.26%) |
Apr 28, 2017 | 8.867 | 8.897 | 8.844 | 8.897 | 18,138 | +0.04(+0.43%) |
Apr 27, 2017 | 8.844 | 8.867 | 8.821 | 8.859 | 7,573 | +0.02(+0.26%) |
Apr 26, 2017 | 8.805 | 8.859 | 8.798 | 8.836 | 34,365 | +0.04(+0.44%) |
Apr 25, 2017 | 8.821 | 8.844 | 8.752 | 8.798 | 17,624 | +0.00(+0.00%) |
Apr 24, 2017 | 8.706 | 8.851 | 8.706 | 8.798 | 54,299 | +0.11(+1.32%) |
Apr 21, 2017 | 8.629 | 8.683 | 8.614 | 8.683 | 31,774 | +0.09(+1.07%) |
Apr 20, 2017 | 8.591 | 8.598 | 8.576 | 8.591 | 10,996 | +0.01(+0.09%) |
Apr 19, 2017 | 8.560 | 8.606 | 8.553 | 8.583 | 18,861 | +0.02(+0.29%) |
Apr 18, 2017 | 8.543 | 8.627 | 8.528 | 8.558 | 52,775 | +0.02(+0.18%) |
Apr 17, 2017 | 8.558 | 8.581 | 8.532 | 8.543 | 46,596 | -0.03(-0.35%) |
Apr 13, 2017 | 8.589 | 8.634 | 8.574 | 8.574 | 54,233 | -0.02(-0.27%) |
Apr 12, 2017 | 8.657 | 8.741 | 8.589 | 8.596 | 44,842 | -0.06(-0.70%) |
Apr 11, 2017 | 8.642 | 8.688 | 8.589 | 8.657 | 114,822 | +0.00(+0.00%) |
Apr 10, 2017 | 8.627 | 8.657 | 8.589 | 8.657 | 21,528 | +0.03(+0.35%) |
Apr 07, 2017 | 8.536 | 8.627 | 8.520 | 8.627 | 36,765 | +0.09(+1.07%) |
Apr 06, 2017 | 8.536 | 8.558 | 8.505 | 8.536 | 38,303 | +0.00(+0.00%) |
Apr 05, 2017 | 8.581 | 8.627 | 8.536 | 8.536 | 41,678 | -0.07(-0.80%) |
Apr 04, 2017 | 8.475 | 8.619 | 8.475 | 8.604 | 83,572 | +0.08(+0.98%) |