Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 8.771 | 8.824 | 8.716 | 8.716 | 5,384,611 | -0.04(-0.45%) |
Jun 29, 2017 | 8.826 | 8.873 | 8.716 | 8.755 | 7,532,193 | -0.13(-1.50%) |
Jun 28, 2017 | 9.054 | 9.101 | 8.842 | 8.889 | 8,320,402 | -0.13(-1.48%) |
Jun 27, 2017 | 9.140 | 9.195 | 9.022 | 9.022 | 5,970,699 | -0.14(-1.54%) |
Jun 26, 2017 | 9.124 | 9.289 | 9.124 | 9.163 | 6,614,610 | +0.09(+1.04%) |
Jun 23, 2017 | 9.101 | 9.179 | 9.018 | 9.069 | 8,745,596 | -0.01(-0.09%) |
Jun 22, 2017 | 9.140 | 9.179 | 9.010 | 9.077 | 6,065,438 | -0.08(-0.86%) |
Jun 21, 2017 | 9.360 | 9.367 | 9.132 | 9.156 | 3,404,936 | -0.18(-1.93%) |
Jun 20, 2017 | 9.328 | 9.344 | 9.242 | 9.336 | 2,937,968 | -0.01(-0.08%) |
Jun 19, 2017 | 9.360 | 9.391 | 9.301 | 9.344 | 3,389,227 | -0.01(-0.08%) |
Jun 16, 2017 | 9.367 | 9.399 | 9.305 | 9.352 | 9,185,504 | +0.00(+0.00%) |
Jun 15, 2017 | 9.273 | 9.450 | 9.227 | 9.352 | 6,835,444 | +0.01(+0.08%) |
Jun 14, 2017 | 9.391 | 9.454 | 9.316 | 9.344 | 5,527,789 | -0.02(-0.17%) |
Jun 13, 2017 | 9.187 | 9.383 | 9.156 | 9.360 | 5,994,411 | +0.14(+1.53%) |
Jun 12, 2017 | 9.203 | 9.281 | 9.140 | 9.218 | 5,739,067 | +0.02(+0.26%) |
Jun 09, 2017 | 9.046 | 9.195 | 9.046 | 9.195 | 3,406,359 | +0.13(+1.38%) |
Jun 08, 2017 | 9.101 | 8.967 | 9.069 | 5,039,850 | -0.01(-0.09%) | |
Jun 07, 2017 | 9.352 | 9.352 | 9.061 | 9.077 | 7,036,890 | -0.27(-2.85%) |
Jun 06, 2017 | 9.258 | 9.411 | 9.140 | 9.344 | 10,050,238 | +0.16(+1.71%) |
Jun 05, 2017 | 9.312 | 9.367 | 9.187 | 9.187 | 5,003,451 | -0.16(-1.68%) |
Jun 02, 2017 | 9.407 | 9.414 | 9.273 | 9.344 | 6,451,641 | -0.03(-0.33%) |
Jun 01, 2017 | 9.163 | 9.375 | 9.132 | 9.375 | 5,830,714 | +0.21(+2.31%) |
May 31, 2017 | 9.203 | 9.250 | 9.085 | 9.163 | 8,642,049 | -0.02(-0.17%) |
May 30, 2017 | 9.226 | 9.250 | 9.163 | 9.179 | 3,676,073 | -0.07(-0.76%) |
May 26, 2017 | 9.226 | 9.297 | 9.163 | 9.250 | 3,269,594 | +0.01(+0.08%) |
May 25, 2017 | 9.187 | 9.265 | 9.156 | 9.242 | 6,262,406 | +0.02(+0.26%) |
May 24, 2017 | 8.912 | 9.281 | 8.912 | 9.218 | 11,379,337 | +0.30(+3.34%) |
May 23, 2017 | 8.928 | 9.061 | 8.905 | 8.920 | 4,710,549 | +0.01(+0.09%) |
May 22, 2017 | 8.763 | 8.928 | 8.748 | 8.912 | 7,293,354 | +0.13(+1.43%) |
May 19, 2017 | 8.803 | 8.818 | 8.693 | 8.787 | 7,775,874 | +0.02(+0.18%) |
May 18, 2017 | 8.865 | 8.889 | 8.614 | 8.771 | 8,438,178 | -0.12(-1.32%) |
May 17, 2017 | 8.881 | 8.959 | 8.826 | 8.889 | 5,006,373 | +0.01(+0.09%) |
May 16, 2017 | 8.967 | 9.030 | 8.873 | 8.881 | 5,475,670 | -0.06(-0.70%) |
May 15, 2017 | 8.897 | 8.983 | 8.873 | 8.944 | 4,751,081 | +0.05(+0.62%) |
May 12, 2017 | 9.022 | 9.030 | 8.850 | 8.889 | 5,006,353 | -0.11(-1.22%) |
May 11, 2017 | 9.077 | 9.101 | 8.983 | 8.999 | 7,778,080 | -0.08(-0.86%) |
May 10, 2017 | 8.897 | 9.179 | 8.857 | 9.077 | 9,449,182 | +0.18(+2.03%) |
May 09, 2017 | 8.834 | 8.999 | 8.810 | 8.897 | 6,947,253 | +0.02(+0.27%) |
May 08, 2017 | 8.693 | 8.920 | 8.591 | 8.873 | 9,853,658 | -0.01(-0.09%) |
May 05, 2017 | 8.740 | 8.889 | 8.677 | 8.881 | 4,995,194 | +0.18(+2.07%) |
May 04, 2017 | 8.763 | 8.803 | 8.665 | 8.701 | 7,313,660 | -0.08(-0.89%) |
May 03, 2017 | 8.842 | 8.865 | 8.771 | 8.779 | 6,499,900 | -0.09(-0.97%) |
May 02, 2017 | 8.889 | 8.897 | 8.818 | 8.865 | 4,541,991 | -0.01(-0.09%) |
May 01, 2017 | 8.873 | 8.952 | 8.865 | 8.873 | 6,484,984 | +0.00(+0.00%) |
Apr 28, 2017 | 8.865 | 8.928 | 8.795 | 8.873 | 7,821,980 | +0.02(+0.18%) |
Apr 27, 2017 | 8.865 | 8.983 | 8.810 | 8.857 | 16,290,685 | -0.03(-0.35%) |
Apr 26, 2017 | 9.005 | 9.005 | 8.873 | 8.889 | 6,825,848 | -0.13(-1.46%) |
Apr 25, 2017 | 8.966 | 9.021 | 8.939 | 9.021 | 5,401,212 | +0.02(+0.26%) |
Apr 24, 2017 | 8.850 | 9.005 | 8.819 | 8.998 | 8,949,047 | +0.16(+1.85%) |
Apr 21, 2017 | 8.835 | 8.881 | 8.788 | 8.835 | 6,474,458 | -0.03(-0.35%) |
Apr 20, 2017 | 8.827 | 8.873 | 8.734 | 8.866 | 8,091,498 | +0.04(+0.44%) |
Apr 19, 2017 | 8.866 | 8.885 | 8.772 | 8.827 | 7,384,468 | -0.03(-0.35%) |
Apr 18, 2017 | 8.889 | 8.803 | 8.858 | 7,620,632 | -0.02(-0.18%) | |
Apr 17, 2017 | 8.835 | 8.904 | 8.803 | 8.873 | 4,386,893 | +0.05(+0.62%) |
Apr 13, 2017 | 8.819 | 8.858 | 8.765 | 8.819 | 6,734,555 | -0.01(-0.09%) |
Apr 12, 2017 | 8.765 | 8.842 | 8.726 | 8.827 | 11,264,186 | +0.05(+0.53%) |
Apr 11, 2017 | 8.640 | 8.811 | 8.563 | 8.780 | 11,105,984 | +0.12(+1.43%) |
Apr 10, 2017 | 8.578 | 8.687 | 8.547 | 8.656 | 10,123,895 | +0.09(+1.00%) |
Apr 07, 2017 | 8.679 | 8.703 | 8.567 | 8.571 | 7,229,129 | -0.09(-1.08%) |
Apr 06, 2017 | 8.671 | 8.780 | 8.648 | 8.664 | 7,755,333 | +0.00(+0.00%) |
Apr 05, 2017 | 8.726 | 8.780 | 8.602 | 8.664 | 12,700,456 | -0.09(-0.98%) |
Apr 04, 2017 | 8.687 | 8.788 | 8.602 | 8.749 | 7,234,803 | +0.06(+0.71%) |