Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 8.755 | 8.761 | 8.597 | 8.649 | 5,450,523 | -0.07(-0.83%) |
Jun 29, 2017 | 8.709 | 8.788 | 8.636 | 8.722 | 7,879,443 | +0.16(+1.92%) |
Jun 28, 2017 | 8.439 | 8.643 | 8.425 | 8.557 | 8,096,536 | +0.12(+1.41%) |
Jun 27, 2017 | 8.425 | 8.564 | 8.406 | 8.439 | 8,245,451 | +0.04(+0.47%) |
Jun 26, 2017 | 8.360 | 8.498 | 8.313 | 8.399 | 5,011,217 | +0.03(+0.39%) |
Jun 23, 2017 | 8.379 | 8.419 | 8.307 | 8.366 | 7,999,047 | +0.02(+0.24%) |
Jun 22, 2017 | 8.406 | 8.452 | 8.323 | 8.346 | 5,094,529 | -0.07(-0.78%) |
Jun 21, 2017 | 8.478 | 8.508 | 8.399 | 8.412 | 4,462,695 | -0.06(-0.70%) |
Jun 20, 2017 | 8.531 | 8.544 | 8.419 | 8.472 | 4,830,470 | -0.07(-0.85%) |
Jun 19, 2017 | 8.808 | 8.827 | 8.511 | 8.544 | 8,509,623 | -0.21(-2.41%) |
Jun 16, 2017 | 8.788 | 8.827 | 8.702 | 8.755 | 11,532,726 | -0.05(-0.60%) |
Jun 15, 2017 | 8.966 | 8.979 | 8.735 | 8.808 | 9,490,848 | -0.18(-1.98%) |
Jun 14, 2017 | 9.012 | 9.035 | 8.788 | 8.985 | 6,018,904 | -0.09(-0.94%) |
Jun 13, 2017 | 9.143 | 9.176 | 8.992 | 9.071 | 5,947,246 | -0.01(-0.15%) |
Jun 12, 2017 | 9.031 | 9.190 | 9.018 | 9.084 | 7,291,245 | +0.08(+0.88%) |
Jun 09, 2017 | 8.768 | 9.025 | 8.768 | 9.005 | 7,343,428 | +0.27(+3.09%) |
Jun 08, 2017 | 8.564 | 8.811 | 8.554 | 8.735 | 6,425,370 | +0.15(+1.77%) |
Jun 07, 2017 | 8.577 | 8.679 | 8.564 | 8.584 | 4,624,399 | +0.01(+0.15%) |
Jun 06, 2017 | 8.564 | 8.610 | 8.499 | 8.570 | 3,849,166 | -0.03(-0.38%) |
Jun 05, 2017 | 8.564 | 8.712 | 8.557 | 8.603 | 4,757,464 | +0.07(+0.85%) |
Jun 02, 2017 | 8.524 | 8.630 | 8.472 | 8.531 | 3,783,358 | -0.07(-0.84%) |
Jun 01, 2017 | 8.610 | 8.445 | 8.603 | 5,468,806 | +0.09(+1.08%) | |
May 31, 2017 | 8.551 | 8.557 | 8.366 | 8.511 | 6,848,224 | -0.03(-0.31%) |
May 30, 2017 | 8.537 | 8.603 | 8.511 | 8.537 | 4,019,346 | -0.03(-0.38%) |
May 26, 2017 | 8.511 | 8.584 | 8.501 | 8.570 | 3,950,675 | +0.03(+0.39%) |
May 25, 2017 | 8.610 | 8.623 | 8.524 | 8.537 | 3,514,280 | -0.02(-0.23%) |
May 24, 2017 | 8.663 | 8.689 | 8.531 | 8.557 | 4,880,149 | -0.10(-1.14%) |
May 23, 2017 | 8.597 | 8.689 | 8.577 | 8.656 | 5,100,167 | +0.06(+0.69%) |
May 22, 2017 | 8.570 | 8.640 | 8.524 | 8.597 | 5,241,927 | +0.04(+0.46%) |
May 19, 2017 | 8.498 | 8.603 | 8.472 | 8.557 | 5,699,444 | +0.07(+0.78%) |
May 18, 2017 | 8.393 | 8.623 | 8.373 | 8.491 | 6,521,459 | +0.06(+0.70%) |
May 17, 2017 | 8.570 | 8.537 | 8.346 | 8.432 | 6,654,714 | -0.14(-1.61%) |
May 16, 2017 | 8.584 | 8.610 | 8.544 | 8.570 | 4,576,665 | +0.00(+0.00%) |
May 15, 2017 | 8.498 | 8.643 | 8.432 | 8.570 | 6,944,688 | +0.06(+0.70%) |
May 12, 2017 | 8.551 | 8.570 | 8.465 | 8.511 | 6,104,680 | -0.08(-0.92%) |
May 11, 2017 | 8.616 | 8.616 | 8.478 | 8.590 | 6,374,016 | -0.05(-0.61%) |
May 10, 2017 | 8.584 | 8.715 | 8.564 | 8.643 | 4,605,586 | +0.03(+0.31%) |
May 09, 2017 | 8.748 | 8.788 | 8.590 | 8.616 | 5,486,596 | -0.13(-1.43%) |
May 08, 2017 | 8.748 | 8.768 | 8.663 | 8.742 | 4,792,023 | +0.02(+0.23%) |
May 05, 2017 | 8.669 | 8.722 | 8.630 | 8.722 | 5,732,900 | +0.09(+0.99%) |
May 04, 2017 | 8.570 | 8.702 | 8.547 | 8.636 | 8,512,202 | +0.08(+0.92%) |
May 03, 2017 | 8.583 | 8.596 | 8.486 | 8.557 | 7,323,652 | -0.05(-0.53%) |
May 02, 2017 | 8.616 | 8.655 | 8.573 | 8.603 | 5,731,087 | -0.01(-0.15%) |
May 01, 2017 | 8.681 | 8.681 | 8.551 | 8.616 | 6,064,263 | -0.03(-0.30%) |
Apr 28, 2017 | 8.694 | 8.720 | 8.609 | 8.642 | 7,433,923 | -0.07(-0.75%) |
Apr 27, 2017 | 8.648 | 8.720 | 8.577 | 8.707 | 8,947,357 | +0.07(+0.75%) |
Apr 26, 2017 | 8.850 | 8.850 | 8.486 | 8.642 | 15,731,364 | -0.29(-3.28%) |
Apr 25, 2017 | 9.071 | 9.094 | 8.934 | 8.934 | 9,635,679 | -0.07(-0.72%) |
Apr 24, 2017 | 9.123 | 9.181 | 8.967 | 8.999 | 7,938,563 | +0.02(+0.22%) |
Apr 21, 2017 | 8.921 | 9.006 | 8.895 | 8.980 | 4,427,935 | +0.05(+0.58%) |
Apr 20, 2017 | 8.856 | 8.941 | 8.824 | 8.928 | 4,946,324 | +0.14(+1.55%) |
Apr 19, 2017 | 8.824 | 8.908 | 8.759 | 8.791 | 4,617,574 | -0.02(-0.22%) |
Apr 18, 2017 | 8.804 | 8.843 | 8.759 | 8.811 | 6,217,695 | -0.03(-0.37%) |
Apr 17, 2017 | 8.733 | 8.850 | 8.707 | 8.843 | 4,553,962 | +0.11(+1.27%) |
Apr 13, 2017 | 8.876 | 8.882 | 8.729 | 8.733 | 8,604,417 | -0.19(-2.11%) |
Apr 12, 2017 | 8.967 | 8.973 | 8.869 | 8.921 | 8,606,078 | -0.05(-0.51%) |
Apr 11, 2017 | 8.876 | 8.967 | 8.817 | 8.967 | 7,786,352 | +0.06(+0.66%) |
Apr 10, 2017 | 8.895 | 8.954 | 8.817 | 8.908 | 4,873,823 | +0.04(+0.44%) |
Apr 07, 2017 | 8.817 | 8.895 | 8.804 | 8.869 | 6,523,333 | -0.03(-0.37%) |
Apr 06, 2017 | 8.843 | 8.934 | 8.765 | 8.902 | 7,530,761 | +0.07(+0.74%) |
Apr 05, 2017 | 8.973 | 9.032 | 8.824 | 8.837 | 11,754,631 | -0.11(-1.24%) |
Apr 04, 2017 | 8.980 | 9.061 | 8.928 | 8.947 | 7,404,085 | -0.07(-0.72%) |