Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 8.859 | 8.912 | 8.804 | 8.804 | 5,331,152 | -0.04(-0.45%) |
Jun 29, 2017 | 8.915 | 8.962 | 8.804 | 8.843 | 7,457,411 | -0.13(-1.50%) |
Jun 28, 2017 | 9.144 | 9.192 | 8.930 | 8.978 | 8,237,795 | -0.13(-1.48%) |
Jun 27, 2017 | 9.232 | 9.287 | 9.113 | 9.113 | 5,911,421 | -0.14(-1.54%) |
Jun 26, 2017 | 9.216 | 9.382 | 9.216 | 9.255 | 6,548,939 | +0.10(+1.04%) |
Jun 23, 2017 | 9.192 | 9.271 | 9.109 | 9.160 | 8,658,767 | -0.01(-0.09%) |
Jun 22, 2017 | 9.232 | 9.271 | 9.101 | 9.168 | 6,005,219 | -0.08(-0.86%) |
Jun 21, 2017 | 9.453 | 9.461 | 9.224 | 9.247 | 3,371,131 | -0.18(-1.93%) |
Jun 20, 2017 | 9.422 | 9.438 | 9.335 | 9.430 | 2,908,799 | -0.01(-0.08%) |
Jun 19, 2017 | 9.453 | 9.485 | 9.394 | 9.438 | 3,355,578 | -0.01(-0.08%) |
Jun 16, 2017 | 9.461 | 9.493 | 9.398 | 9.445 | 9,094,308 | +0.00(+0.00%) |
Jun 15, 2017 | 9.366 | 9.545 | 9.320 | 9.445 | 6,767,580 | +0.01(+0.08%) |
Jun 14, 2017 | 9.485 | 9.549 | 9.410 | 9.438 | 5,472,908 | -0.02(-0.17%) |
Jun 13, 2017 | 9.279 | 9.477 | 9.247 | 9.453 | 5,934,897 | +0.14(+1.53%) |
Jun 12, 2017 | 9.295 | 9.374 | 9.232 | 9.311 | 5,682,088 | +0.02(+0.26%) |
Jun 09, 2017 | 9.136 | 9.287 | 9.136 | 9.287 | 3,372,540 | +0.13(+1.38%) |
Jun 08, 2017 | 9.192 | 9.057 | 9.160 | 4,989,814 | -0.01(-0.09%) | |
Jun 07, 2017 | 9.445 | 9.445 | 9.152 | 9.168 | 6,967,026 | -0.27(-2.85%) |
Jun 06, 2017 | 9.350 | 9.505 | 9.232 | 9.438 | 9,950,457 | +0.16(+1.71%) |
Jun 05, 2017 | 9.406 | 9.461 | 9.279 | 9.279 | 4,953,775 | -0.16(-1.68%) |
Jun 02, 2017 | 9.501 | 9.509 | 9.366 | 9.438 | 6,387,587 | -0.03(-0.33%) |
Jun 01, 2017 | 9.255 | 9.469 | 9.224 | 9.469 | 5,772,826 | +0.21(+2.31%) |
May 31, 2017 | 9.295 | 9.342 | 9.176 | 9.255 | 8,556,248 | -0.02(-0.17%) |
May 30, 2017 | 9.319 | 9.342 | 9.255 | 9.271 | 3,639,576 | -0.07(-0.76%) |
May 26, 2017 | 9.319 | 9.390 | 9.255 | 9.342 | 3,237,133 | +0.01(+0.08%) |
May 25, 2017 | 9.279 | 9.358 | 9.247 | 9.335 | 6,200,232 | +0.02(+0.26%) |
May 24, 2017 | 9.002 | 9.374 | 9.002 | 9.311 | 11,266,360 | +0.30(+3.34%) |
May 23, 2017 | 9.018 | 9.152 | 8.994 | 9.010 | 4,663,782 | +0.01(+0.09%) |
May 22, 2017 | 8.851 | 9.018 | 8.835 | 9.002 | 7,220,943 | +0.13(+1.43%) |
May 19, 2017 | 8.891 | 8.907 | 8.780 | 8.875 | 7,698,673 | +0.02(+0.18%) |
May 18, 2017 | 8.954 | 8.978 | 8.701 | 8.859 | 8,354,401 | -0.12(-1.32%) |
May 17, 2017 | 8.970 | 9.049 | 8.915 | 8.978 | 4,956,669 | +0.01(+0.09%) |
May 16, 2017 | 9.057 | 9.121 | 8.962 | 8.970 | 5,421,306 | -0.06(-0.70%) |
May 15, 2017 | 8.986 | 9.073 | 8.962 | 9.033 | 4,703,912 | +0.06(+0.62%) |
May 12, 2017 | 9.113 | 9.121 | 8.938 | 8.978 | 4,956,649 | -0.11(-1.22%) |
May 11, 2017 | 9.168 | 9.192 | 9.073 | 9.089 | 7,700,858 | -0.08(-0.86%) |
May 10, 2017 | 8.986 | 9.271 | 8.946 | 9.168 | 9,355,368 | +0.18(+2.03%) |
May 09, 2017 | 8.923 | 9.089 | 8.899 | 8.986 | 6,878,279 | +0.02(+0.27%) |
May 08, 2017 | 8.780 | 9.010 | 8.677 | 8.962 | 9,755,829 | -0.01(-0.09%) |
May 05, 2017 | 8.827 | 8.978 | 8.764 | 8.970 | 4,945,600 | +0.18(+2.07%) |
May 04, 2017 | 8.851 | 8.891 | 8.752 | 8.788 | 7,241,048 | -0.08(-0.89%) |
May 03, 2017 | 8.930 | 8.954 | 8.859 | 8.867 | 6,435,367 | -0.09(-0.97%) |
May 02, 2017 | 8.978 | 8.986 | 8.907 | 8.954 | 4,496,897 | -0.01(-0.09%) |
May 01, 2017 | 8.962 | 9.041 | 8.954 | 8.962 | 6,420,599 | +0.00(+0.00%) |
Apr 28, 2017 | 8.954 | 9.018 | 8.883 | 8.962 | 7,744,322 | +0.02(+0.18%) |
Apr 27, 2017 | 8.954 | 9.073 | 8.899 | 8.946 | 16,128,948 | -0.03(-0.35%) |
Apr 26, 2017 | 9.096 | 9.096 | 8.962 | 8.978 | 6,758,078 | -0.13(-1.46%) |
Apr 25, 2017 | 9.056 | 9.111 | 9.029 | 9.111 | 5,347,587 | +0.02(+0.26%) |
Apr 24, 2017 | 8.939 | 9.096 | 8.907 | 9.088 | 8,860,196 | +0.16(+1.85%) |
Apr 21, 2017 | 8.923 | 8.970 | 8.876 | 8.923 | 6,410,176 | -0.03(-0.35%) |
Apr 20, 2017 | 8.915 | 8.962 | 8.821 | 8.954 | 8,011,161 | +0.04(+0.44%) |
Apr 19, 2017 | 8.954 | 8.974 | 8.860 | 8.915 | 7,311,152 | -0.03(-0.35%) |
Apr 18, 2017 | 8.978 | 8.892 | 8.947 | 7,544,970 | -0.02(-0.17%) | |
Apr 17, 2017 | 8.923 | 8.994 | 8.892 | 8.962 | 4,343,338 | +0.05(+0.62%) |
Apr 13, 2017 | 8.907 | 8.947 | 8.853 | 8.907 | 6,667,691 | -0.01(-0.09%) |
Apr 12, 2017 | 8.853 | 8.931 | 8.813 | 8.915 | 11,152,349 | +0.05(+0.53%) |
Apr 11, 2017 | 8.727 | 8.900 | 8.649 | 8.868 | 10,995,718 | +0.13(+1.44%) |
Apr 10, 2017 | 8.664 | 8.774 | 8.633 | 8.743 | 10,023,380 | +0.09(+1.00%) |
Apr 07, 2017 | 8.766 | 8.790 | 8.653 | 8.656 | 7,157,354 | -0.09(-1.08%) |
Apr 06, 2017 | 8.758 | 8.868 | 8.735 | 8.751 | 7,678,334 | +0.00(+0.00%) |
Apr 05, 2017 | 8.813 | 8.868 | 8.688 | 8.751 | 12,574,360 | -0.09(-0.98%) |
Apr 04, 2017 | 8.774 | 8.876 | 8.688 | 8.837 | 7,162,972 | +0.06(+0.71%) |