Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 7.999 | 8.317 | 7.980 | 8.237 | 3,090,517 | +0.17(+2.09%) |
Jun 29, 2017 | 8.237 | 8.327 | 7.980 | 8.069 | 3,008,792 | -0.33(-3.90%) |
Jun 28, 2017 | 8.307 | 8.406 | 8.079 | 8.396 | 2,007,222 | +0.19(+2.29%) |
Jun 27, 2017 | 8.396 | 8.441 | 8.198 | 8.208 | 2,455,522 | -0.09(-1.08%) |
Jun 26, 2017 | 8.108 | 8.396 | 8.069 | 8.297 | 2,655,592 | -0.02(-0.24%) |
Jun 23, 2017 | 8.198 | 8.336 | 8.138 | 8.317 | 3,395,636 | +0.23(+2.82%) |
Jun 22, 2017 | 7.970 | 8.148 | 7.950 | 8.089 | 3,881,083 | +0.27(+3.42%) |
Jun 21, 2017 | 7.732 | 7.930 | 7.682 | 7.821 | 2,346,772 | +0.13(+1.68%) |
Jun 20, 2017 | 7.692 | 7.742 | 7.556 | 7.692 | 1,958,761 | +0.04(+0.52%) |
Jun 19, 2017 | 7.494 | 7.791 | 7.454 | 7.652 | 2,962,460 | +0.05(+0.65%) |
Jun 16, 2017 | 7.752 | 7.831 | 7.494 | 7.603 | 16,973,690 | -0.10(-1.29%) |
Jun 15, 2017 | 7.801 | 7.950 | 7.652 | 7.702 | 4,486,937 | -0.18(-2.26%) |
Jun 14, 2017 | 8.584 | 8.654 | 7.766 | 7.880 | 7,116,603 | -0.49(-5.81%) |
Jun 13, 2017 | 8.118 | 8.392 | 8.019 | 8.366 | 4,308,645 | +0.24(+2.93%) |
Jun 12, 2017 | 8.178 | 8.287 | 8.108 | 8.128 | 3,859,638 | -0.11(-1.32%) |
Jun 09, 2017 | 8.327 | 8.421 | 8.198 | 8.237 | 3,510,471 | -0.27(-3.15%) |
Jun 08, 2017 | 8.515 | 8.629 | 8.386 | 8.505 | 2,823,496 | -0.14(-1.61%) |
Jun 07, 2017 | 8.693 | 8.842 | 8.535 | 8.644 | 3,960,468 | -0.22(-2.46%) |
Jun 06, 2017 | 8.416 | 8.872 | 8.336 | 8.862 | 6,916,751 | +0.71(+8.76%) |
Jun 05, 2017 | 8.208 | 8.247 | 7.989 | 8.148 | 2,228,539 | -0.01(-0.12%) |
Jun 02, 2017 | 8.267 | 8.327 | 8.108 | 8.158 | 2,212,579 | -0.01(-0.12%) |
Jun 01, 2017 | 8.168 | 8.376 | 8.128 | 8.168 | 2,191,045 | -0.13(-1.55%) |
May 31, 2017 | 8.396 | 8.406 | 8.148 | 8.297 | 2,377,712 | -0.09(-1.06%) |
May 30, 2017 | 8.445 | 8.574 | 8.327 | 8.386 | 2,344,609 | -0.25(-2.87%) |
May 26, 2017 | 8.812 | 8.862 | 8.588 | 8.634 | 3,148,830 | +0.02(+0.23%) |
May 25, 2017 | 8.713 | 8.822 | 8.525 | 8.614 | 3,722,752 | -0.20(-2.25%) |
May 24, 2017 | 8.614 | 8.852 | 8.485 | 8.812 | 4,534,262 | +0.18(+2.07%) |
May 23, 2017 | 8.971 | 9.110 | 8.614 | 8.634 | 3,785,911 | -0.37(-4.07%) |
May 22, 2017 | 9.020 | 9.159 | 8.971 | 9.001 | 2,905,214 | +0.16(+1.79%) |
May 19, 2017 | 8.901 | 8.961 | 8.743 | 8.842 | 3,754,341 | +0.15(+1.71%) |
May 18, 2017 | 8.832 | 8.872 | 8.535 | 8.693 | 4,696,832 | -0.45(-4.88%) |
May 17, 2017 | 9.020 | 9.278 | 8.991 | 9.139 | 4,733,557 | +0.27(+3.02%) |
May 16, 2017 | 8.802 | 8.911 | 8.769 | 8.872 | 2,781,250 | +0.13(+1.47%) |
May 15, 2017 | 8.882 | 8.882 | 8.594 | 8.743 | 3,867,858 | +0.11(+1.26%) |
May 12, 2017 | 8.465 | 8.673 | 8.436 | 8.634 | 4,644,463 | +0.35(+4.19%) |
May 11, 2017 | 7.910 | 8.327 | 7.851 | 8.287 | 4,529,839 | +0.48(+6.09%) |
May 10, 2017 | 7.534 | 7.871 | 7.509 | 7.811 | 4,473,045 | +0.44(+5.91%) |
May 09, 2017 | 7.434 | 7.474 | 7.296 | 7.375 | 3,498,068 | -0.14(-1.85%) |
May 08, 2017 | 7.434 | 7.543 | 7.358 | 7.514 | 2,881,109 | +0.10(+1.34%) |
May 05, 2017 | 7.167 | 7.464 | 7.147 | 7.415 | 2,923,616 | +0.32(+4.47%) |
May 04, 2017 | 7.652 | 7.682 | 6.993 | 7.097 | 7,143,559 | -0.67(-8.67%) |
May 03, 2017 | 7.861 | 7.989 | 7.752 | 7.771 | 4,713,641 | -0.12(-1.51%) |
May 02, 2017 | 7.841 | 8.009 | 7.800 | 7.890 | 3,058,459 | +0.01(+0.13%) |
May 01, 2017 | 7.960 | 8.128 | 7.776 | 7.880 | 3,263,411 | -0.18(-2.21%) |
Apr 28, 2017 | 8.099 | 8.148 | 7.890 | 8.059 | 3,883,855 | +0.07(+0.87%) |
Apr 27, 2017 | 8.208 | 8.208 | 7.930 | 7.989 | 4,157,796 | -0.23(-2.77%) |
Apr 26, 2017 | 7.950 | 8.307 | 7.890 | 8.217 | 4,660,465 | +0.18(+2.22%) |
Apr 25, 2017 | 8.317 | 8.366 | 7.861 | 8.039 | 5,992,533 | -0.40(-4.70%) |
Apr 24, 2017 | 8.505 | 8.594 | 8.406 | 8.436 | 4,296,415 | -0.26(-2.96%) |
Apr 21, 2017 | 8.713 | 8.837 | 8.614 | 8.693 | 3,045,605 | -0.02(-0.23%) |
Apr 20, 2017 | 8.644 | 8.743 | 8.505 | 8.713 | 3,479,149 | +0.12(+1.38%) |
Apr 19, 2017 | 8.981 | 9.010 | 8.495 | 8.594 | 4,580,248 | -0.53(-5.76%) |
Apr 18, 2017 | 9.060 | 9.149 | 8.852 | 9.120 | 4,686,920 | -0.01(-0.11%) |
Apr 17, 2017 | 9.308 | 9.367 | 9.060 | 9.129 | 4,280,684 | -0.14(-1.50%) |
Apr 13, 2017 | 9.268 | 9.501 | 9.219 | 9.268 | 7,103,887 | +0.12(+1.30%) |
Apr 12, 2017 | 9.080 | 9.179 | 8.921 | 9.149 | 3,625,948 | +0.04(+0.44%) |
Apr 11, 2017 | 8.693 | 9.219 | 8.649 | 9.110 | 5,676,399 | +0.52(+6.00%) |
Apr 10, 2017 | 8.555 | 8.649 | 8.307 | 8.594 | 3,438,579 | -0.08(-0.91%) |
Apr 07, 2017 | 8.822 | 8.991 | 8.564 | 8.673 | 4,698,160 | +0.03(+0.34%) |
Apr 06, 2017 | 8.535 | 8.723 | 8.515 | 8.644 | 2,794,177 | +0.06(+0.69%) |
Apr 05, 2017 | 8.426 | 8.703 | 8.346 | 8.584 | 5,106,137 | +0.04(+0.46%) |
Apr 04, 2017 | 8.495 | 8.564 | 8.361 | 8.545 | 3,451,654 | +0.21(+2.50%) |