Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 9.031 | 9.109 | 8.911 | 9.017 | 1,294,520 | -0.01(-0.16%) |
Jun 29, 2017 | 8.742 | 9.232 | 8.615 | 9.031 | 2,539,780 | +0.35(+4.07%) |
Jun 28, 2017 | 8.572 | 8.840 | 8.537 | 8.678 | 1,493,718 | +0.14(+1.65%) |
Jun 27, 2017 | 8.318 | 8.586 | 8.318 | 8.537 | 1,490,354 | +0.18(+2.11%) |
Jun 26, 2017 | 8.255 | 8.424 | 8.205 | 8.361 | 1,310,583 | +0.15(+1.80%) |
Jun 23, 2017 | 7.980 | 8.234 | 7.966 | 8.212 | 2,085,818 | +0.16(+2.02%) |
Jun 22, 2017 | 7.888 | 8.149 | 7.867 | 8.050 | 1,135,977 | +0.20(+2.52%) |
Jun 21, 2017 | 8.078 | 8.205 | 7.846 | 7.853 | 1,527,238 | -0.24(-2.96%) |
Jun 20, 2017 | 8.234 | 8.234 | 8.015 | 8.093 | 1,127,784 | -0.16(-1.88%) |
Jun 19, 2017 | 8.304 | 8.304 | 8.100 | 8.248 | 1,333,278 | -0.01(-0.17%) |
Jun 16, 2017 | 8.057 | 8.276 | 7.958 | 8.262 | 2,137,046 | +0.03(+0.34%) |
Jun 15, 2017 | 8.205 | 8.354 | 8.064 | 8.234 | 1,372,279 | -0.04(-0.43%) |
Jun 14, 2017 | 8.121 | 8.269 | 7.958 | 8.269 | 1,212,709 | +0.16(+2.00%) |
Jun 13, 2017 | 8.142 | 8.241 | 7.973 | 8.107 | 1,563,839 | -0.01(-0.09%) |
Jun 12, 2017 | 8.184 | 8.435 | 8.050 | 8.114 | 2,472,933 | -0.10(-1.20%) |
Jun 09, 2017 | 7.951 | 8.290 | 7.860 | 8.212 | 2,488,510 | +0.28(+3.47%) |
Jun 08, 2017 | 8.050 | 8.064 | 7.902 | 7.937 | 1,650,287 | -0.04(-0.53%) |
Jun 07, 2017 | 7.994 | 8.075 | 7.909 | 7.980 | 2,176,097 | +0.03(+0.36%) |
Jun 06, 2017 | 8.339 | 8.368 | 7.832 | 7.951 | 2,545,989 | -0.52(-6.16%) |
Jun 05, 2017 | 8.375 | 8.509 | 8.318 | 8.474 | 1,812,744 | +0.06(+0.71%) |
Jun 02, 2017 | 8.635 | 8.711 | 8.358 | 8.414 | 2,527,012 | -0.22(-2.57%) |
Jun 01, 2017 | 8.330 | 8.711 | 8.296 | 8.635 | 3,584,090 | +0.30(+3.57%) |
May 31, 2017 | 8.144 | 8.344 | 7.970 | 8.337 | 3,616,329 | +0.24(+2.91%) |
May 30, 2017 | 8.116 | 8.157 | 8.033 | 8.102 | 2,213,499 | +0.02(+0.26%) |
May 26, 2017 | 7.915 | 8.157 | 7.839 | 8.081 | 4,023,940 | +0.18(+2.28%) |
May 25, 2017 | 8.088 | 8.171 | 7.714 | 7.901 | 7,968,404 | +0.99(+14.33%) |
May 24, 2017 | 6.856 | 7.015 | 6.772 | 6.911 | 4,887,093 | -0.06(-0.80%) |
May 23, 2017 | 7.029 | 7.098 | 6.932 | 6.966 | 2,556,072 | -0.05(-0.69%) |
May 22, 2017 | 6.786 | 7.029 | 6.759 | 7.015 | 2,292,549 | +0.20(+2.95%) |
May 19, 2017 | 6.717 | 6.856 | 6.620 | 6.814 | 1,889,922 | +0.10(+1.44%) |
May 18, 2017 | 6.800 | 6.911 | 6.662 | 6.717 | 1,992,782 | -0.08(-1.12%) |
May 17, 2017 | 6.939 | 6.973 | 6.717 | 6.793 | 2,924,611 | -0.15(-2.10%) |
May 16, 2017 | 7.070 | 7.070 | 6.925 | 6.939 | 2,637,793 | -0.18(-2.53%) |
May 15, 2017 | 7.271 | 7.344 | 7.112 | 7.119 | 1,393,104 | -0.14(-1.91%) |
May 12, 2017 | 7.520 | 7.541 | 7.167 | 7.257 | 2,798,209 | -0.31(-4.12%) |
May 11, 2017 | 7.970 | 7.998 | 7.562 | 7.569 | 1,659,778 | -0.51(-6.34%) |
May 10, 2017 | 7.922 | 8.137 | 7.922 | 8.081 | 1,267,569 | +0.18(+2.28%) |
May 09, 2017 | 7.846 | 8.002 | 7.832 | 7.901 | 1,311,206 | +0.06(+0.71%) |
May 08, 2017 | 7.853 | 7.991 | 7.835 | 7.846 | 993,604 | +0.01(+0.09%) |
May 05, 2017 | 7.714 | 7.867 | 7.680 | 7.839 | 1,019,821 | +0.15(+1.98%) |
May 04, 2017 | 7.832 | 7.894 | 7.669 | 7.686 | 876,269 | -0.15(-1.86%) |
May 03, 2017 | 7.839 | 7.894 | 7.714 | 7.832 | 992,178 | -0.01(-0.18%) |
May 02, 2017 | 7.666 | 7.860 | 7.662 | 7.846 | 1,032,457 | +0.18(+2.35%) |
May 01, 2017 | 7.721 | 7.770 | 7.631 | 7.666 | 943,833 | -0.06(-0.81%) |
Apr 28, 2017 | 7.894 | 7.894 | 7.680 | 7.728 | 1,084,983 | -0.19(-2.36%) |
Apr 27, 2017 | 7.984 | 7.998 | 7.853 | 7.915 | 965,928 | -0.07(-0.87%) |
Apr 26, 2017 | 7.894 | 8.074 | 7.880 | 7.984 | 1,274,329 | +0.11(+1.41%) |
Apr 25, 2017 | 7.915 | 7.970 | 7.818 | 7.873 | 1,040,597 | -0.01(-0.18%) |
Apr 24, 2017 | 7.908 | 8.005 | 7.797 | 7.887 | 1,513,383 | +0.06(+0.80%) |
Apr 21, 2017 | 7.970 | 8.026 | 7.742 | 7.825 | 1,618,738 | -0.16(-1.99%) |
Apr 20, 2017 | 7.929 | 8.040 | 7.790 | 7.984 | 2,162,270 | +0.37(+4.82%) |
Apr 19, 2017 | 7.569 | 7.728 | 7.541 | 7.617 | 1,313,653 | +0.08(+1.10%) |
Apr 18, 2017 | 7.562 | 7.617 | 7.493 | 7.534 | 833,601 | -0.06(-0.82%) |
Apr 17, 2017 | 7.562 | 7.631 | 7.520 | 7.596 | 1,366,819 | +0.06(+0.83%) |
Apr 13, 2017 | 7.707 | 7.728 | 7.493 | 7.534 | 1,489,341 | -0.15(-1.98%) |
Apr 12, 2017 | 7.763 | 7.787 | 7.669 | 7.686 | 1,599,393 | -0.03(-0.45%) |
Apr 11, 2017 | 7.500 | 7.749 | 7.448 | 7.721 | 2,549,180 | +0.22(+2.95%) |
Apr 10, 2017 | 7.451 | 7.617 | 7.403 | 7.500 | 1,781,814 | +0.07(+0.93%) |
Apr 07, 2017 | 7.375 | 7.465 | 7.351 | 7.430 | 1,735,099 | +0.05(+0.66%) |
Apr 06, 2017 | 7.354 | 7.527 | 7.340 | 7.382 | 2,150,752 | +0.11(+1.52%) |
Apr 05, 2017 | 7.423 | 7.475 | 7.257 | 7.271 | 1,847,411 | -0.14(-1.87%) |
Apr 04, 2017 | 7.534 | 7.590 | 7.347 | 7.409 | 2,339,381 | -0.21(-2.82%) |