Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 8.331 | 8.394 | 8.300 | 8.355 | 6,417,908 | -0.03(-0.37%) |
Jun 29, 2017 | 8.441 | 8.457 | 8.276 | 8.386 | 6,512,914 | -0.23(-2.65%) |
Jun 28, 2017 | 8.449 | 8.622 | 8.449 | 8.614 | 2,751,850 | +0.18(+2.14%) |
Jun 27, 2017 | 8.457 | 8.531 | 8.421 | 8.433 | 3,848,891 | -0.10(-1.20%) |
Jun 26, 2017 | 8.535 | 8.614 | 8.484 | 8.535 | 4,846,950 | +0.02(+0.18%) |
Jun 23, 2017 | 8.543 | 8.583 | 8.473 | 8.520 | 4,387,797 | -0.05(-0.55%) |
Jun 22, 2017 | 8.535 | 8.634 | 8.512 | 8.567 | 5,264,486 | +0.15(+1.77%) |
Jun 21, 2017 | 8.355 | 8.433 | 8.315 | 8.417 | 5,571,923 | +0.11(+1.32%) |
Jun 20, 2017 | 8.307 | 8.386 | 8.284 | 8.307 | 6,494,389 | -0.02(-0.28%) |
Jun 19, 2017 | 8.331 | 8.370 | 8.296 | 8.331 | 5,547,644 | -0.01(-0.09%) |
Jun 16, 2017 | 8.323 | 8.359 | 8.221 | 8.339 | 9,981,361 | -0.06(-0.66%) |
Jun 15, 2017 | 8.362 | 8.441 | 8.347 | 8.394 | 7,978,846 | -0.17(-1.93%) |
Jun 14, 2017 | 8.669 | 8.669 | 8.496 | 8.559 | 10,037,472 | -0.09(-1.00%) |
Jun 13, 2017 | 8.779 | 8.865 | 8.488 | 8.645 | 17,951,190 | +0.01(+0.09%) |
Jun 12, 2017 | 8.520 | 8.645 | 8.504 | 8.638 | 9,872,411 | +0.18(+2.14%) |
Jun 09, 2017 | 8.528 | 8.567 | 8.417 | 8.457 | 9,658,402 | -0.08(-0.92%) |
Jun 08, 2017 | 8.402 | 8.535 | 8.394 | 8.535 | 8,626,027 | -0.06(-0.73%) |
Jun 07, 2017 | 8.630 | 8.716 | 8.563 | 8.598 | 7,537,592 | +0.09(+1.02%) |
Jun 06, 2017 | 8.433 | 8.551 | 8.410 | 8.512 | 5,002,757 | -0.08(-0.91%) |
Jun 05, 2017 | 8.598 | 8.641 | 8.555 | 8.590 | 3,223,503 | -0.09(-1.00%) |
Jun 02, 2017 | 8.755 | 8.755 | 8.575 | 8.677 | 6,173,863 | -0.08(-0.90%) |
Jun 01, 2017 | 8.386 | 8.767 | 8.323 | 8.755 | 23,388,666 | +0.45(+5.39%) |
May 31, 2017 | 8.355 | 8.370 | 8.237 | 8.307 | 10,479,781 | +0.13(+1.54%) |
May 30, 2017 | 8.135 | 8.221 | 8.119 | 8.182 | 6,002,650 | -0.11(-1.33%) |
May 26, 2017 | 8.300 | 8.347 | 8.268 | 8.292 | 9,598,644 | -0.02(-0.28%) |
May 25, 2017 | 8.323 | 8.366 | 8.229 | 8.315 | 8,593,391 | +0.02(+0.19%) |
May 24, 2017 | 8.323 | 8.378 | 8.205 | 8.300 | 21,237,508 | +0.19(+2.33%) |
May 23, 2017 | 8.559 | 8.598 | 8.021 | 8.111 | 33,454,458 | -0.35(-4.09%) |
May 22, 2017 | 8.417 | 8.520 | 8.402 | 8.457 | 7,356,578 | +0.20(+2.48%) |
May 19, 2017 | 8.457 | 8.583 | 8.166 | 8.252 | 23,380,054 | +0.02(+0.29%) |
May 18, 2017 | 8.025 | 8.292 | 7.989 | 8.229 | 12,973,390 | -0.09(-1.13%) |
May 17, 2017 | 8.653 | 8.677 | 8.284 | 8.323 | 15,744,436 | -0.27(-3.11%) |
May 16, 2017 | 8.826 | 8.865 | 8.551 | 8.590 | 17,083,914 | -0.17(-1.89%) |
May 15, 2017 | 8.759 | 8.795 | 8.734 | 8.755 | 7,088,805 | +0.21(+2.48%) |
May 12, 2017 | 8.606 | 8.638 | 8.535 | 8.543 | 10,418,611 | +0.00(+0.00%) |
May 11, 2017 | 8.528 | 8.567 | 8.457 | 8.543 | 6,466,269 | -0.16(-1.81%) |
May 10, 2017 | 8.732 | 8.748 | 8.685 | 8.700 | 8,322,041 | +0.06(+0.64%) |
May 09, 2017 | 8.693 | 8.759 | 8.645 | 8.645 | 7,542,325 | -0.16(-1.79%) |
May 08, 2017 | 8.708 | 8.803 | 8.700 | 8.803 | 6,613,753 | -0.13(-1.50%) |
May 05, 2017 | 8.842 | 8.944 | 8.834 | 8.936 | 4,530,311 | +0.13(+1.52%) |
May 04, 2017 | 8.803 | 8.838 | 8.755 | 8.803 | 5,715,368 | +0.14(+1.63%) |
May 03, 2017 | 8.535 | 8.669 | 8.508 | 8.661 | 8,940,946 | +0.08(+0.92%) |
May 02, 2017 | 8.724 | 8.740 | 8.461 | 8.583 | 12,543,357 | -0.39(-4.29%) |
May 01, 2017 | 8.952 | 9.038 | 8.917 | 8.968 | 5,174,450 | +0.03(+0.35%) |
Apr 28, 2017 | 8.913 | 8.968 | 8.877 | 8.936 | 9,105,626 | +0.08(+0.89%) |
Apr 27, 2017 | 8.944 | 8.960 | 8.781 | 8.858 | 11,833,547 | -0.30(-3.26%) |
Apr 26, 2017 | 8.818 | 9.156 | 8.771 | 9.156 | 30,188,346 | +0.87(+10.53%) |
Apr 25, 2017 | 8.339 | 8.370 | 8.276 | 8.284 | 8,202,191 | -0.02(-0.19%) |
Apr 24, 2017 | 8.245 | 8.315 | 8.221 | 8.300 | 8,947,310 | +0.37(+4.66%) |
Apr 21, 2017 | 7.922 | 7.954 | 7.867 | 7.930 | 6,757,351 | -0.10(-1.27%) |
Apr 20, 2017 | 7.969 | 8.119 | 7.969 | 8.032 | 10,440,909 | +0.20(+2.51%) |
Apr 19, 2017 | 7.836 | 7.922 | 7.828 | 7.836 | 9,645,596 | +0.18(+2.36%) |
Apr 18, 2017 | 7.600 | 7.663 | 7.545 | 7.655 | 6,529,386 | -0.03(-0.41%) |
Apr 17, 2017 | 7.639 | 7.710 | 7.624 | 7.687 | 4,316,969 | +0.06(+0.82%) |
Apr 13, 2017 | 7.710 | 7.749 | 7.592 | 7.624 | 6,909,255 | -0.28(-3.48%) |
Apr 12, 2017 | 7.954 | 7.967 | 7.867 | 7.899 | 4,881,010 | -0.11(-1.37%) |
Apr 11, 2017 | 8.072 | 8.095 | 7.907 | 8.009 | 7,828,383 | +0.08(+0.99%) |
Apr 10, 2017 | 7.954 | 8.013 | 7.899 | 7.930 | 5,116,756 | -0.02(-0.30%) |
Apr 07, 2017 | 8.040 | 8.064 | 7.946 | 7.954 | 8,547,240 | -0.12(-1.46%) |
Apr 06, 2017 | 8.095 | 8.135 | 8.048 | 8.072 | 7,635,147 | +0.13(+1.58%) |
Apr 05, 2017 | 8.174 | 8.197 | 7.946 | 7.946 | 7,546,886 | -0.22(-2.69%) |
Apr 04, 2017 | 8.080 | 8.205 | 8.009 | 8.166 | 7,472,805 | -0.02(-0.19%) |