Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 8.169 | 8.220 | 8.016 | 8.048 | 9,687 | -0.12(-1.42%) |
Jun 29, 2017 | 7.964 | 8.163 | 7.964 | 8.163 | 23,863 | +0.26(+3.26%) |
Jun 28, 2017 | 8.116 | 8.184 | 7.906 | 7.906 | 36,052 | -0.19(-2.37%) |
Jun 27, 2017 | 8.051 | 8.160 | 7.967 | 8.098 | 20,134 | +0.04(+0.55%) |
Jun 26, 2017 | 7.977 | 8.131 | 7.977 | 8.053 | 18,731 | +0.07(+0.91%) |
Jun 23, 2017 | 7.977 | 8.073 | 7.977 | 7.981 | 9,857 | +0.02(+0.30%) |
Jun 22, 2017 | 8.077 | 8.098 | 7.957 | 7.957 | 61,844 | -0.12(-1.49%) |
Jun 21, 2017 | 7.967 | 8.082 | 7.963 | 8.077 | 44,863 | +0.10(+1.31%) |
Jun 20, 2017 | 8.045 | 8.103 | 7.972 | 7.972 | 21,899 | -0.06(-0.78%) |
Jun 19, 2017 | 8.087 | 8.197 | 8.019 | 8.035 | 31,935 | -0.01(-0.13%) |
Jun 16, 2017 | 8.051 | 8.193 | 7.988 | 8.045 | 49,534 | -0.04(-0.45%) |
Jun 15, 2017 | 8.040 | 8.194 | 7.967 | 8.082 | 34,389 | -0.03(-0.32%) |
Jun 14, 2017 | 8.202 | 8.218 | 8.061 | 8.108 | 23,413 | -0.09(-1.15%) |
Jun 13, 2017 | 8.181 | 8.207 | 8.071 | 8.202 | 13,123 | -0.01(-0.13%) |
Jun 12, 2017 | 8.202 | 8.223 | 8.019 | 8.213 | 27,952 | +0.05(+0.65%) |
Jun 09, 2017 | 8.150 | 8.202 | 8.019 | 8.160 | 28,296 | +0.04(+0.44%) |
Jun 08, 2017 | 8.103 | 8.199 | 7.998 | 8.124 | 37,507 | -0.05(-0.58%) |
Jun 07, 2017 | 8.202 | 8.202 | 8.038 | 8.171 | 26,765 | -0.04(-0.45%) |
Jun 06, 2017 | 8.045 | 8.207 | 7.983 | 8.207 | 26,223 | +0.19(+2.35%) |
Jun 05, 2017 | 8.103 | 8.228 | 7.972 | 8.019 | 38,572 | -0.18(-2.23%) |
Jun 02, 2017 | 8.051 | 8.223 | 7.946 | 8.202 | 39,079 | +0.05(+0.64%) |
Jun 01, 2017 | 7.993 | 8.186 | 7.915 | 8.150 | 47,292 | +0.18(+2.23%) |
May 31, 2017 | 7.946 | 7.983 | 7.941 | 7.972 | 9,316 | +0.03(+0.39%) |
May 30, 2017 | 8.129 | 8.129 | 7.941 | 7.941 | 29,860 | -0.26(-3.12%) |
May 26, 2017 | 8.061 | 8.197 | 8.061 | 8.197 | 16,662 | +0.10(+1.20%) |
May 25, 2017 | 8.063 | 8.099 | 7.981 | 8.099 | 30,960 | +0.10(+1.20%) |
May 24, 2017 | 8.177 | 8.214 | 7.967 | 8.003 | 48,277 | -0.15(-1.88%) |
May 23, 2017 | 8.073 | 8.162 | 8.058 | 8.156 | 9,637 | +0.06(+0.70%) |
May 22, 2017 | 8.006 | 8.188 | 8.006 | 8.100 | 36,893 | +0.18(+2.30%) |
May 19, 2017 | 7.772 | 8.052 | 7.772 | 7.917 | 36,481 | +0.09(+1.20%) |
May 18, 2017 | 7.787 | 7.860 | 7.787 | 7.824 | 9,810 | +0.01(+0.13%) |
May 17, 2017 | 7.824 | 7.888 | 7.772 | 7.813 | 38,309 | -0.06(-0.73%) |
May 16, 2017 | 7.933 | 7.957 | 7.850 | 7.871 | 14,917 | -0.05(-0.66%) |
May 15, 2017 | 7.907 | 8.000 | 7.824 | 7.923 | 23,629 | +0.04(+0.48%) |
May 12, 2017 | 7.949 | 7.967 | 7.867 | 7.885 | 29,941 | -0.06(-0.74%) |
May 11, 2017 | 8.016 | 8.016 | 7.954 | 7.943 | 16,833 | -0.06(-0.71%) |
May 10, 2017 | 7.949 | 8.058 | 7.949 | 8.000 | 19,890 | +0.09(+1.12%) |
May 09, 2017 | 7.938 | 7.974 | 7.902 | 7.912 | 9,814 | +0.01(+0.13%) |
May 08, 2017 | 7.938 | 8.026 | 7.876 | 7.902 | 29,141 | -0.04(-0.46%) |
May 05, 2017 | 7.964 | 8.032 | 7.907 | 7.938 | 18,087 | -0.05(-0.65%) |
May 04, 2017 | 8.162 | 8.187 | 7.964 | 7.990 | 94,334 | -0.22(-2.66%) |
May 03, 2017 | 8.271 | 8.290 | 8.162 | 8.208 | 20,348 | -0.03(-0.38%) |
May 02, 2017 | 8.292 | 8.292 | 8.240 | 8.240 | 18,197 | -0.05(-0.63%) |
May 01, 2017 | 8.250 | 8.351 | 8.240 | 8.292 | 15,698 | +0.04(+0.44%) |
Apr 28, 2017 | 8.364 | 8.375 | 8.222 | 8.255 | 12,263 | -0.06(-0.75%) |
Apr 27, 2017 | 8.338 | 8.438 | 8.214 | 8.318 | 19,953 | -0.05(-0.56%) |
Apr 26, 2017 | 8.266 | 8.371 | 8.266 | 8.364 | 32,220 | +0.02(+0.20%) |
Apr 25, 2017 | 8.177 | 8.348 | 8.177 | 8.348 | 20,224 | +0.18(+2.22%) |
Apr 24, 2017 | 8.033 | 8.188 | 8.012 | 8.166 | 17,003 | +0.13(+1.60%) |
Apr 21, 2017 | 8.126 | 8.183 | 8.022 | 8.038 | 24,373 | -0.10(-1.21%) |
Apr 20, 2017 | 7.903 | 8.177 | 7.860 | 8.136 | 19,630 | +0.26(+3.28%) |
Apr 19, 2017 | 7.898 | 8.043 | 7.809 | 7.878 | 24,495 | +0.05(+0.59%) |
Apr 18, 2017 | 8.343 | 8.406 | 7.831 | 7.831 | 79,941 | -0.55(-6.54%) |
Apr 17, 2017 | 8.431 | 8.556 | 8.374 | 8.379 | 25,256 | -0.03(-0.31%) |
Apr 13, 2017 | 8.400 | 8.581 | 8.282 | 8.405 | 16,184 | +0.06(+0.68%) |
Apr 12, 2017 | 8.296 | 8.348 | 8.177 | 8.348 | 20,409 | +0.01(+0.12%) |
Apr 11, 2017 | 8.276 | 8.405 | 8.130 | 8.338 | 15,853 | +0.05(+0.56%) |
Apr 10, 2017 | 8.012 | 8.317 | 8.002 | 8.291 | 56,795 | +0.29(+3.68%) |
Apr 07, 2017 | 7.914 | 8.001 | 7.853 | 7.997 | 16,482 | +0.13(+1.64%) |
Apr 06, 2017 | 7.759 | 7.907 | 7.759 | 7.867 | 14,478 | +0.16(+2.01%) |
Apr 05, 2017 | 7.723 | 7.779 | 7.702 | 7.712 | 15,184 | +0.01(+0.13%) |
Apr 04, 2017 | 7.650 | 7.847 | 7.637 | 7.702 | 8,289 | +0.04(+0.47%) |