Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 8.550 | 8.300 | 8.350 | 410,914 | -0.20(-2.34%) | |
Jun 29, 2017 | 8.600 | 8.650 | 8.275 | 8.550 | 460,988 | -0.10(-1.16%) |
Jun 28, 2017 | 8.300 | 8.650 | 8.175 | 8.650 | 401,654 | +0.45(+5.49%) |
Jun 27, 2017 | 8.250 | 8.425 | 8.200 | 8.200 | 511,664 | -0.15(-1.80%) |
Jun 26, 2017 | 8.700 | 8.800 | 8.250 | 8.350 | 483,352 | -0.30(-3.47%) |
Jun 23, 2017 | 8.450 | 8.750 | 8.400 | 8.650 | 528,831 | +0.15(+1.76%) |
Jun 22, 2017 | 8.400 | 8.650 | 8.300 | 8.500 | 353,272 | +0.05(+0.59%) |
Jun 21, 2017 | 8.400 | 8.550 | 8.300 | 8.450 | 287,444 | +0.05(+0.60%) |
Jun 20, 2017 | 8.650 | 8.750 | 8.325 | 8.400 | 354,438 | -0.40(-4.55%) |
Jun 19, 2017 | 8.500 | 8.800 | 8.450 | 8.800 | 596,519 | +0.35(+4.14%) |
Jun 16, 2017 | 8.450 | 8.500 | 8.150 | 8.450 | 1,637,756 | +0.10(+1.20%) |
Jun 15, 2017 | 7.950 | 8.400 | 7.900 | 8.350 | 561,219 | +0.25(+3.09%) |
Jun 14, 2017 | 8.250 | 8.350 | 8.050 | 8.100 | 308,184 | -0.15(-1.82%) |
Jun 13, 2017 | 8.000 | 8.400 | 8.000 | 8.250 | 588,683 | +0.25(+3.12%) |
Jun 12, 2017 | 8.000 | 8.250 | 7.850 | 8.000 | 1,103,133 | +0.05(+0.63%) |
Jun 09, 2017 | 8.050 | 8.500 | 7.850 | 7.950 | 745,227 | -0.10(-1.24%) |
Jun 08, 2017 | 7.800 | 8.100 | 7.700 | 8.050 | 477,198 | +0.25(+3.21%) |
Jun 07, 2017 | 8.000 | 8.050 | 7.800 | 7.800 | 319,346 | -0.20(-2.50%) |
Jun 06, 2017 | 8.000 | 8.100 | 7.825 | 8.000 | 479,252 | -0.05(-0.62%) |
Jun 05, 2017 | 8.000 | 8.150 | 8.000 | 8.050 | 484,634 | +0.05(+0.63%) |
Jun 02, 2017 | 7.900 | 8.100 | 7.800 | 8.000 | 419,317 | +0.05(+0.63%) |
Jun 01, 2017 | 7.550 | 8.000 | 7.550 | 7.950 | 544,738 | +0.40(+5.30%) |
May 31, 2017 | 7.550 | 7.600 | 7.400 | 7.550 | 462,945 | +0.00(+0.00%) |
May 30, 2017 | 7.650 | 7.700 | 7.500 | 7.550 | 515,893 | -0.10(-1.31%) |
May 26, 2017 | 7.600 | 7.675 | 7.500 | 7.650 | 495,180 | +0.00(+0.00%) |
May 25, 2017 | 7.750 | 7.800 | 7.600 | 7.650 | 319,167 | -0.05(-0.65%) |
May 24, 2017 | 7.600 | 7.750 | 7.500 | 7.700 | 251,965 | +0.15(+1.99%) |
May 23, 2017 | 7.550 | 7.650 | 7.400 | 7.550 | 390,220 | +0.00(+0.00%) |
May 22, 2017 | 7.450 | 7.600 | 7.438 | 7.550 | 247,762 | +0.05(+0.67%) |
May 19, 2017 | 7.400 | 7.625 | 7.300 | 7.500 | 547,460 | +0.10(+1.35%) |
May 18, 2017 | 7.500 | 7.600 | 7.050 | 7.400 | 930,380 | +0.00(+0.00%) |
May 17, 2017 | 7.900 | 8.050 | 7.350 | 7.400 | 933,298 | -0.60(-7.50%) |
May 16, 2017 | 7.950 | 8.150 | 7.900 | 8.000 | 468,776 | +0.05(+0.63%) |
May 15, 2017 | 7.800 | 8.000 | 7.800 | 7.950 | 492,527 | +0.10(+1.27%) |
May 12, 2017 | 7.800 | 8.000 | 7.750 | 7.850 | 832,334 | -0.10(-1.26%) |
May 11, 2017 | 8.050 | 8.100 | 7.850 | 7.950 | 297,109 | -0.10(-1.24%) |
May 10, 2017 | 7.900 | 8.100 | 7.850 | 8.050 | 370,558 | +0.15(+1.90%) |
May 09, 2017 | 7.900 | 7.950 | 7.750 | 7.900 | 302,490 | +0.05(+0.64%) |
May 08, 2017 | 8.050 | 8.150 | 7.750 | 7.850 | 557,678 | -0.20(-2.48%) |
May 05, 2017 | 7.800 | 8.150 | 7.739 | 8.050 | 514,287 | +0.20(+2.55%) |
May 04, 2017 | 7.550 | 7.925 | 7.550 | 7.850 | 917,831 | +0.35(+4.67%) |
May 03, 2017 | 7.350 | 7.550 | 7.200 | 7.500 | 533,563 | +0.20(+2.74%) |
May 02, 2017 | 7.950 | 8.000 | 7.200 | 7.300 | 769,578 | -0.30(-3.95%) |
May 01, 2017 | 7.600 | 7.775 | 7.450 | 7.600 | 769,500 | +0.00(+0.00%) |
Apr 28, 2017 | 7.650 | 7.700 | 7.500 | 7.600 | 442,040 | +0.00(+0.00%) |
Apr 27, 2017 | 7.600 | 7.800 | 7.600 | 7.600 | 364,552 | +0.05(+0.66%) |
Apr 26, 2017 | 7.500 | 7.650 | 7.300 | 7.550 | 613,286 | +0.00(+0.00%) |
Apr 25, 2017 | 7.350 | 7.650 | 7.300 | 7.550 | 384,652 | +0.20(+2.72%) |
Apr 24, 2017 | 7.350 | 7.475 | 7.200 | 7.350 | 368,374 | +0.15(+2.08%) |
Apr 21, 2017 | 7.100 | 7.250 | 6.950 | 7.200 | 355,897 | +0.10(+1.41%) |
Apr 20, 2017 | 7.050 | 7.300 | 7.050 | 7.100 | 397,830 | +0.05(+0.71%) |
Apr 19, 2017 | 6.800 | 7.275 | 6.800 | 7.050 | 619,273 | +0.25(+3.68%) |
Apr 18, 2017 | 6.300 | 6.900 | 6.200 | 6.800 | 948,977 | -0.05(-0.73%) |
Apr 17, 2017 | 6.800 | 7.000 | 6.700 | 6.850 | 615,357 | +0.05(+0.74%) |
Apr 13, 2017 | 6.800 | 7.050 | 6.800 | 6.800 | 457,777 | -0.05(-0.73%) |
Apr 12, 2017 | 6.900 | 7.050 | 6.769 | 6.850 | 645,590 | -0.10(-1.44%) |
Apr 11, 2017 | 6.950 | 7.150 | 6.850 | 6.950 | 490,176 | -0.05(-0.71%) |
Apr 10, 2017 | 7.000 | 7.175 | 6.950 | 7.000 | 484,899 | +0.00(+0.00%) |
Apr 07, 2017 | 7.250 | 7.325 | 6.950 | 7.000 | 1,010,903 | -0.30(-4.11%) |
Apr 06, 2017 | 7.500 | 7.525 | 7.200 | 7.300 | 648,092 | +0.05(+0.69%) |
Apr 05, 2017 | 7.700 | 7.850 | 7.200 | 7.250 | 565,962 | -0.40(-5.23%) |
Apr 04, 2017 | 7.850 | 7.900 | 7.350 | 7.650 | 1,735,982 | -0.30(-3.77%) |