Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 8.760 | 8.760 | 8.310 | 8.450 | 262,680 | -0.15(-1.74%) |
Jun 29, 2017 | 8.460 | 8.800 | 8.450 | 8.600 | 366,240 | +0.19(+2.26%) |
Jun 28, 2017 | 8.170 | 8.430 | 8.150 | 8.410 | 140,087 | +0.31(+3.83%) |
Jun 27, 2017 | 8.230 | 8.270 | 7.990 | 8.100 | 313,408 | -0.13(-1.58%) |
Jun 26, 2017 | 7.510 | 8.470 | 7.450 | 8.230 | 568,666 | +0.71(+9.44%) |
Jun 23, 2017 | 7.720 | 7.800 | 7.340 | 7.520 | 3,210,134 | -0.18(-2.34%) |
Jun 22, 2017 | 7.730 | 8.080 | 7.570 | 7.700 | 384,618 | -0.04(-0.52%) |
Jun 21, 2017 | 8.120 | 8.160 | 7.660 | 7.740 | 352,504 | -0.41(-5.03%) |
Jun 20, 2017 | 7.850 | 8.180 | 7.770 | 8.150 | 227,952 | +0.32(+4.09%) |
Jun 19, 2017 | 7.700 | 7.980 | 7.630 | 7.830 | 231,081 | +0.20(+2.62%) |
Jun 16, 2017 | 8.000 | 8.000 | 7.565 | 7.630 | 230,722 | -0.35(-4.39%) |
Jun 15, 2017 | 7.900 | 8.120 | 7.900 | 7.980 | 215,749 | +0.00(+0.00%) |
Jun 14, 2017 | 8.150 | 8.190 | 7.951 | 7.980 | 263,208 | -0.15(-1.85%) |
Jun 13, 2017 | 8.190 | 8.350 | 8.060 | 8.130 | 151,817 | -0.08(-0.97%) |
Jun 12, 2017 | 8.360 | 8.440 | 8.130 | 8.210 | 234,852 | -0.17(-2.03%) |
Jun 09, 2017 | 8.500 | 8.560 | 8.260 | 8.380 | 219,350 | -0.09(-1.06%) |
Jun 08, 2017 | 8.230 | 8.500 | 8.160 | 8.470 | 352,580 | +0.20(+2.42%) |
Jun 07, 2017 | 8.360 | 8.395 | 7.960 | 8.270 | 232,840 | -0.03(-0.36%) |
Jun 06, 2017 | 8.590 | 8.620 | 8.260 | 8.300 | 271,628 | -0.29(-3.38%) |
Jun 05, 2017 | 8.600 | 8.800 | 8.420 | 8.590 | 414,266 | +0.05(+0.59%) |
Jun 02, 2017 | 8.400 | 8.610 | 8.270 | 8.540 | 259,028 | +0.21(+2.52%) |
Jun 01, 2017 | 8.110 | 8.350 | 8.100 | 8.330 | 322,676 | +0.25(+3.09%) |
May 31, 2017 | 7.700 | 8.100 | 7.630 | 8.080 | 249,009 | +0.40(+5.21%) |
May 30, 2017 | 7.880 | 7.880 | 7.470 | 7.680 | 282,440 | -0.27(-3.40%) |
May 26, 2017 | 7.930 | 8.025 | 7.760 | 7.950 | 174,809 | +0.03(+0.38%) |
May 25, 2017 | 8.080 | 8.290 | 7.830 | 7.920 | 324,163 | -0.16(-1.98%) |
May 24, 2017 | 8.300 | 8.480 | 8.060 | 8.080 | 200,859 | -0.22(-2.65%) |
May 23, 2017 | 8.200 | 8.390 | 8.055 | 8.300 | 365,039 | +0.00(+0.00%) |
May 22, 2017 | 8.390 | 8.640 | 8.060 | 8.300 | 624,906 | -0.21(-2.47%) |
May 19, 2017 | 8.820 | 9.000 | 8.420 | 8.510 | 378,751 | -0.30(-3.41%) |
May 18, 2017 | 8.660 | 8.910 | 8.540 | 8.810 | 254,626 | +0.14(+1.61%) |
May 17, 2017 | 8.990 | 9.000 | 8.610 | 8.670 | 482,382 | -0.39(-4.30%) |
May 16, 2017 | 9.110 | 9.120 | 8.990 | 9.060 | 197,194 | -0.02(-0.22%) |
May 15, 2017 | 9.190 | 9.330 | 8.970 | 9.080 | 454,795 | -0.11(-1.20%) |
May 12, 2017 | 9.220 | 9.379 | 9.110 | 9.190 | 351,294 | -0.01(-0.11%) |
May 11, 2017 | 9.260 | 9.310 | 9.070 | 9.200 | 486,305 | -0.05(-0.54%) |
May 10, 2017 | 9.480 | 9.510 | 9.160 | 9.250 | 797,307 | -0.20(-2.12%) |
May 09, 2017 | 8.670 | 9.620 | 8.670 | 9.450 | 921,757 | +0.78(+9.00%) |
May 08, 2017 | 8.380 | 8.810 | 8.210 | 8.670 | 529,767 | +0.33(+3.96%) |
May 05, 2017 | 8.140 | 8.720 | 8.140 | 8.340 | 705,385 | -0.11(-1.30%) |
May 04, 2017 | 8.520 | 8.800 | 8.350 | 8.450 | 362,016 | -0.10(-1.17%) |
May 03, 2017 | 8.590 | 8.650 | 8.510 | 8.550 | 365,075 | -0.11(-1.27%) |
May 02, 2017 | 8.890 | 8.890 | 8.610 | 8.660 | 383,793 | -0.17(-1.93%) |
May 01, 2017 | 8.890 | 8.970 | 8.500 | 8.830 | 361,089 | -0.06(-0.67%) |
Apr 28, 2017 | 8.960 | 9.130 | 8.834 | 8.890 | 321,552 | -0.07(-0.78%) |
Apr 27, 2017 | 9.360 | 9.360 | 8.860 | 8.960 | 478,997 | -0.32(-3.45%) |
Apr 26, 2017 | 9.100 | 9.443 | 9.036 | 9.280 | 521,524 | +0.31(+3.46%) |
Apr 25, 2017 | 9.389 | 8.510 | 8.970 | 1,211,702 | +0.46(+5.41%) | |
Apr 24, 2017 | 8.490 | 8.715 | 8.330 | 8.510 | 457,908 | +0.11(+1.31%) |
Apr 21, 2017 | 8.250 | 8.500 | 7.760 | 8.400 | 544,362 | +0.20(+2.44%) |
Apr 20, 2017 | 7.850 | 8.469 | 7.800 | 8.200 | 536,486 | +0.45(+5.81%) |
Apr 19, 2017 | 7.500 | 7.990 | 7.490 | 7.750 | 704,832 | +0.13(+1.71%) |
Apr 18, 2017 | 6.900 | 7.850 | 6.900 | 7.620 | 1,103,179 | +0.65(+9.33%) |
Apr 17, 2017 | 6.950 | 7.090 | 6.750 | 6.970 | 195,609 | +0.02(+0.29%) |
Apr 13, 2017 | 7.070 | 7.240 | 6.920 | 6.950 | 132,356 | -0.11(-1.56%) |
Apr 12, 2017 | 7.180 | 7.459 | 7.000 | 7.060 | 330,683 | -0.17(-2.35%) |
Apr 11, 2017 | 7.180 | 7.400 | 7.030 | 7.230 | 166,132 | +0.11(+1.54%) |
Apr 10, 2017 | 6.990 | 7.570 | 6.990 | 7.120 | 383,928 | +0.21(+3.04%) |
Apr 07, 2017 | 6.920 | 7.140 | 6.840 | 6.910 | 194,168 | +0.02(+0.29%) |
Apr 06, 2017 | 6.550 | 6.910 | 6.520 | 6.890 | 151,590 | +0.34(+5.19%) |
Apr 05, 2017 | 6.620 | 6.855 | 6.550 | 6.550 | 142,454 | -0.05(-0.76%) |
Apr 04, 2017 | 6.690 | 6.800 | 6.550 | 6.600 | 151,067 | -0.09(-1.35%) |