Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 9.438 | 9.267 | 9.370 | 344,540 | +0.00(+0.00%) | |
Jun 29, 2017 | 9.507 | 9.524 | 9.313 | 9.370 | 191,336 | -0.09(-0.90%) |
Jun 28, 2017 | 9.301 | 9.507 | 9.301 | 9.455 | 347,213 | +0.21(+2.22%) |
Jun 27, 2017 | 9.404 | 9.418 | 9.250 | 9.250 | 252,074 | -0.10(-1.10%) |
Jun 26, 2017 | 9.353 | 9.430 | 9.233 | 9.353 | 199,638 | +0.07(+0.74%) |
Jun 23, 2017 | 9.233 | 9.370 | 9.199 | 9.284 | 499,568 | +0.03(+0.37%) |
Jun 22, 2017 | 9.284 | 9.370 | 9.165 | 9.250 | 388,592 | -0.05(-0.55%) |
Jun 21, 2017 | 9.438 | 9.438 | 9.267 | 9.301 | 267,806 | -0.12(-1.27%) |
Jun 20, 2017 | 9.660 | 9.660 | 9.404 | 9.421 | 249,135 | -0.22(-2.31%) |
Jun 19, 2017 | 9.455 | 9.660 | 9.421 | 9.643 | 453,645 | +0.19(+1.99%) |
Jun 16, 2017 | 9.267 | 9.524 | 9.113 | 9.455 | 526,466 | +0.10(+1.10%) |
Jun 15, 2017 | 9.216 | 9.404 | 9.216 | 9.353 | 231,320 | +0.02(+0.18%) |
Jun 14, 2017 | 9.353 | 9.489 | 9.250 | 9.336 | 320,464 | -0.03(-0.27%) |
Jun 13, 2017 | 9.464 | 9.501 | 9.310 | 9.361 | 349,593 | -0.03(-0.36%) |
Jun 12, 2017 | 9.395 | 9.532 | 9.361 | 9.395 | 595,821 | -0.03(-0.27%) |
Jun 09, 2017 | 9.190 | 9.515 | 9.139 | 9.421 | 969,273 | +0.23(+2.51%) |
Jun 08, 2017 | 9.054 | 9.207 | 8.951 | 9.190 | 557,030 | +0.15(+1.70%) |
Jun 07, 2017 | 8.729 | 9.037 | 8.721 | 9.037 | 350,000 | +0.29(+3.32%) |
Jun 06, 2017 | 8.661 | 8.832 | 8.610 | 8.746 | 427,550 | +0.03(+0.39%) |
Jun 05, 2017 | 8.729 | 8.798 | 8.661 | 8.712 | 309,699 | -0.05(-0.58%) |
Jun 02, 2017 | 8.575 | 8.780 | 8.507 | 8.763 | 388,463 | +0.20(+2.40%) |
Jun 01, 2017 | 8.490 | 8.558 | 8.439 | 8.558 | 193,285 | +0.10(+1.21%) |
May 31, 2017 | 8.524 | 8.558 | 8.405 | 8.456 | 281,843 | -0.07(-0.80%) |
May 30, 2017 | 8.439 | 8.593 | 8.405 | 8.524 | 479,682 | +0.05(+0.60%) |
May 26, 2017 | 8.490 | 8.524 | 8.405 | 8.473 | 247,293 | -0.05(-0.60%) |
May 25, 2017 | 8.473 | 8.541 | 8.388 | 8.524 | 186,400 | +0.10(+1.22%) |
May 24, 2017 | 8.336 | 8.507 | 8.319 | 8.422 | 407,272 | +0.10(+1.23%) |
May 23, 2017 | 8.251 | 8.353 | 8.097 | 8.319 | 595,125 | +0.10(+1.25%) |
May 22, 2017 | 8.165 | 8.234 | 8.097 | 8.217 | 561,433 | +0.10(+1.26%) |
May 19, 2017 | 8.217 | 8.251 | 8.097 | 8.114 | 371,920 | -0.10(-1.25%) |
May 18, 2017 | 8.148 | 8.285 | 8.131 | 8.217 | 317,338 | +0.07(+0.84%) |
May 17, 2017 | 8.148 | 8.251 | 8.080 | 8.148 | 419,852 | -0.14(-1.65%) |
May 16, 2017 | 8.268 | 8.336 | 8.148 | 8.285 | 346,157 | +0.02(+0.21%) |
May 15, 2017 | 8.251 | 8.336 | 8.225 | 8.268 | 225,124 | +0.03(+0.41%) |
May 12, 2017 | 8.302 | 8.370 | 8.183 | 8.234 | 524,421 | -0.09(-1.03%) |
May 11, 2017 | 8.131 | 8.353 | 8.048 | 8.319 | 429,912 | +0.14(+1.67%) |
May 10, 2017 | 8.200 | 8.234 | 8.114 | 8.183 | 356,033 | -0.05(-0.62%) |
May 09, 2017 | 8.234 | 8.259 | 8.140 | 8.234 | 369,511 | +0.00(+0.00%) |
May 08, 2017 | 8.251 | 8.353 | 8.217 | 8.234 | 175,559 | -0.03(-0.41%) |
May 05, 2017 | 8.353 | 8.353 | 8.200 | 8.268 | 194,959 | -0.05(-0.62%) |
May 04, 2017 | 8.405 | 8.422 | 8.268 | 8.319 | 116,144 | -0.05(-0.61%) |
May 03, 2017 | 8.319 | 8.396 | 8.183 | 8.370 | 250,963 | +0.02(+0.20%) |
May 02, 2017 | 8.473 | 8.473 | 8.319 | 8.353 | 216,033 | -0.12(-1.41%) |
May 01, 2017 | 8.507 | 8.558 | 8.405 | 8.473 | 186,152 | +0.00(+0.00%) |
Apr 28, 2017 | 8.558 | 8.593 | 8.422 | 8.473 | 372,781 | -0.07(-0.80%) |
Apr 27, 2017 | 8.490 | 8.610 | 8.490 | 8.541 | 244,073 | +0.07(+0.81%) |
Apr 26, 2017 | 8.439 | 8.593 | 8.413 | 8.473 | 412,614 | +0.00(+0.00%) |
Apr 25, 2017 | 8.490 | 8.695 | 8.456 | 8.473 | 731,495 | +0.02(+0.20%) |
Apr 24, 2017 | 8.217 | 8.593 | 8.200 | 8.456 | 424,793 | +0.27(+3.34%) |
Apr 21, 2017 | 7.704 | 8.405 | 7.704 | 8.183 | 1,007,019 | +0.67(+8.86%) |
Apr 20, 2017 | 7.465 | 7.550 | 7.448 | 7.516 | 955,320 | +0.10(+1.38%) |
Apr 19, 2017 | 7.533 | 7.653 | 7.397 | 7.414 | 832,341 | -0.05(-0.69%) |
Apr 18, 2017 | 7.653 | 7.670 | 7.448 | 7.465 | 426,915 | -0.22(-2.89%) |
Apr 17, 2017 | 7.670 | 7.755 | 7.619 | 7.687 | 346,210 | +0.03(+0.45%) |
Apr 13, 2017 | 7.824 | 7.875 | 7.636 | 7.653 | 238,544 | -0.19(-2.40%) |
Apr 12, 2017 | 8.080 | 8.080 | 7.824 | 7.841 | 213,554 | -0.24(-2.96%) |
Apr 11, 2017 | 8.080 | 8.148 | 7.978 | 8.080 | 374,379 | -0.09(-1.05%) |
Apr 10, 2017 | 7.909 | 8.353 | 7.909 | 8.165 | 699,454 | +0.34(+4.37%) |
Apr 07, 2017 | 7.738 | 7.849 | 7.721 | 7.824 | 197,801 | +0.03(+0.44%) |
Apr 06, 2017 | 7.755 | 7.824 | 7.679 | 7.790 | 359,407 | +0.00(+0.00%) |
Apr 05, 2017 | 7.909 | 7.978 | 7.713 | 7.790 | 449,344 | -0.07(-0.87%) |
Apr 04, 2017 | 7.858 | 7.978 | 7.790 | 7.858 | 223,397 | -0.03(-0.43%) |