Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 8.047 | 8.188 | 7.974 | 8.159 | 18,798 | +0.10(+1.26%) |
Jun 29, 2017 | 7.669 | 8.188 | 7.669 | 8.057 | 47,395 | +0.36(+4.69%) |
Jun 28, 2017 | 7.718 | 7.877 | 7.616 | 7.696 | 25,358 | -0.06(-0.78%) |
Jun 27, 2017 | 7.742 | 7.960 | 7.693 | 7.756 | 31,514 | +0.02(+0.25%) |
Jun 26, 2017 | 7.771 | 7.984 | 7.737 | 7.737 | 28,871 | -0.14(-1.78%) |
Jun 23, 2017 | 7.727 | 7.877 | 7.659 | 7.877 | 10,374 | +0.08(+1.06%) |
Jun 22, 2017 | 7.805 | 7.914 | 7.621 | 7.795 | 65,536 | -0.05(-0.68%) |
Jun 21, 2017 | 7.863 | 7.970 | 7.684 | 7.848 | 81,094 | +0.09(+1.19%) |
Jun 20, 2017 | 7.650 | 8.069 | 7.587 | 7.756 | 111,737 | -0.02(-0.31%) |
Jun 19, 2017 | 8.127 | 8.173 | 7.781 | 7.781 | 108,074 | -0.34(-4.18%) |
Jun 16, 2017 | 8.076 | 8.200 | 8.076 | 8.120 | 11,642 | +0.03(+0.36%) |
Jun 15, 2017 | 8.241 | 8.483 | 7.999 | 8.091 | 73,430 | -0.15(-1.82%) |
Jun 14, 2017 | 8.915 | 8.915 | 8.004 | 8.241 | 262,531 | -0.77(-8.55%) |
Jun 13, 2017 | 9.026 | 9.089 | 8.896 | 9.012 | 42,020 | -0.06(-0.67%) |
Jun 12, 2017 | 9.172 | 9.211 | 9.072 | 9.072 | 9,163 | -0.19(-2.02%) |
Jun 09, 2017 | 9.264 | 9.448 | 9.089 | 9.259 | 18,901 | -0.03(-0.37%) |
Jun 08, 2017 | 9.143 | 9.327 | 9.143 | 9.293 | 24,351 | +0.08(+0.89%) |
Jun 07, 2017 | 9.245 | 9.356 | 9.162 | 9.211 | 34,232 | +0.00(+0.05%) |
Jun 06, 2017 | 9.114 | 9.259 | 9.046 | 9.206 | 24,145 | +0.06(+0.69%) |
Jun 05, 2017 | 9.458 | 9.584 | 9.143 | 9.143 | 27,250 | -0.41(-4.26%) |
Jun 02, 2017 | 9.463 | 9.695 | 9.398 | 9.550 | 5,185 | -0.00(-0.05%) |
Jun 01, 2017 | 9.468 | 9.695 | 9.468 | 9.555 | 17,845 | -0.09(-0.95%) |
May 31, 2017 | 9.560 | 9.691 | 9.298 | 9.647 | 39,761 | +0.11(+1.17%) |
May 30, 2017 | 9.453 | 9.691 | 9.453 | 9.535 | 18,598 | -0.09(-0.91%) |
May 26, 2017 | 9.587 | 9.671 | 9.587 | 9.623 | 34,798 | -0.07(-0.70%) |
May 25, 2017 | 9.572 | 9.691 | 9.521 | 9.691 | 42,686 | +0.07(+0.71%) |
May 24, 2017 | 9.574 | 9.623 | 9.395 | 9.623 | 47,851 | +0.05(+0.51%) |
May 23, 2017 | 9.298 | 9.574 | 9.298 | 9.574 | 60,800 | +0.29(+3.08%) |
May 22, 2017 | 9.380 | 9.448 | 9.211 | 9.288 | 27,332 | -0.10(-1.08%) |
May 19, 2017 | 9.085 | 9.443 | 9.082 | 9.390 | 24,578 | +0.23(+2.54%) |
May 18, 2017 | 9.177 | 9.177 | 9.046 | 9.157 | 37,440 | +0.02(+0.21%) |
May 17, 2017 | 9.211 | 9.211 | 8.968 | 9.138 | 51,344 | -0.13(-1.44%) |
May 16, 2017 | 9.215 | 9.298 | 9.177 | 9.271 | 32,844 | +0.06(+0.66%) |
May 15, 2017 | 9.152 | 9.215 | 8.973 | 9.211 | 42,690 | +0.06(+0.69%) |
May 12, 2017 | 8.997 | 9.148 | 8.973 | 9.148 | 65,206 | +0.22(+2.50%) |
May 11, 2017 | 8.900 | 9.162 | 8.900 | 8.925 | 28,196 | -0.00(-0.05%) |
May 10, 2017 | 9.162 | 9.186 | 8.915 | 8.929 | 96,821 | -0.25(-2.75%) |
May 09, 2017 | 9.303 | 9.322 | 9.162 | 9.182 | 65,920 | -0.06(-0.63%) |
May 08, 2017 | 9.162 | 9.259 | 9.089 | 9.240 | 32,949 | +0.06(+0.63%) |
May 05, 2017 | 9.133 | 9.326 | 9.080 | 9.182 | 93,762 | +0.05(+0.58%) |
May 04, 2017 | 9.191 | 9.191 | 9.031 | 9.128 | 56,334 | +0.01(+0.11%) |
May 03, 2017 | 9.190 | 9.190 | 9.042 | 9.118 | 72,531 | -0.00(-0.05%) |
May 02, 2017 | 9.128 | 9.267 | 9.047 | 9.123 | 107,447 | -0.01(-0.10%) |
May 01, 2017 | 9.080 | 9.162 | 8.968 | 9.133 | 45,250 | +0.07(+0.79%) |
Apr 28, 2017 | 9.032 | 9.147 | 9.032 | 9.061 | 28,750 | -0.05(-0.58%) |
Apr 27, 2017 | 9.051 | 9.162 | 8.903 | 9.114 | 79,862 | +0.02(+0.21%) |
Apr 26, 2017 | 8.932 | 9.219 | 8.932 | 9.095 | 97,986 | +0.18(+1.99%) |
Apr 25, 2017 | 8.879 | 9.090 | 8.879 | 8.917 | 69,712 | +0.06(+0.72%) |
Apr 24, 2017 | 8.778 | 8.932 | 8.778 | 8.854 | 23,743 | +0.02(+0.20%) |
Apr 21, 2017 | 8.884 | 8.980 | 8.702 | 8.836 | 126,035 | -0.02(-0.27%) |
Apr 20, 2017 | 9.233 | 9.315 | 8.860 | 8.860 | 105,710 | -0.43(-4.59%) |
Apr 19, 2017 | 9.229 | 9.339 | 9.229 | 9.286 | 40,441 | +0.00(+0.00%) |
Apr 18, 2017 | 9.339 | 9.339 | 9.219 | 9.286 | 18,548 | +0.00(+0.05%) |
Apr 17, 2017 | 9.296 | 9.391 | 9.130 | 9.281 | 125,313 | -0.09(-0.92%) |
Apr 13, 2017 | 9.329 | 9.459 | 9.219 | 9.368 | 113,728 | -0.04(-0.41%) |
Apr 12, 2017 | 9.262 | 9.406 | 9.229 | 9.406 | 40,690 | +0.16(+1.71%) |
Apr 11, 2017 | 9.291 | 9.435 | 9.219 | 9.248 | 104,628 | -0.04(-0.46%) |
Apr 10, 2017 | 9.411 | 9.411 | 9.267 | 9.291 | 74,919 | -0.12(-1.27%) |
Apr 07, 2017 | 9.406 | 9.521 | 9.262 | 9.411 | 103,613 | +0.11(+1.18%) |
Apr 06, 2017 | 9.363 | 9.482 | 9.291 | 9.300 | 135,843 | +0.06(+0.67%) |
Apr 05, 2017 | 9.454 | 9.456 | 9.127 | 9.238 | 228,390 | -0.22(-2.33%) |
Apr 04, 2017 | 9.463 | 9.578 | 9.382 | 9.459 | 149,219 | -0.07(-0.75%) |