Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 9.156 | 9.257 | 8.923 | 8.969 | 133,553 | -0.19(-2.04%) |
Jun 29, 2017 | 8.814 | 9.226 | 8.814 | 9.156 | 162,234 | +0.26(+2.97%) |
Jun 28, 2017 | 8.666 | 9.312 | 8.596 | 8.892 | 216,783 | +0.26(+2.97%) |
Jun 27, 2017 | 8.355 | 8.946 | 8.355 | 8.635 | 217,261 | +0.28(+3.35%) |
Jun 26, 2017 | 8.402 | 8.472 | 8.246 | 8.355 | 135,158 | +0.01(+0.09%) |
Jun 23, 2017 | 7.943 | 8.402 | 7.943 | 8.347 | 1,511,181 | +0.33(+4.07%) |
Jun 22, 2017 | 8.425 | 8.596 | 7.865 | 8.020 | 311,372 | -0.46(-5.41%) |
Jun 21, 2017 | 8.355 | 8.557 | 8.169 | 8.479 | 183,889 | +0.15(+1.77%) |
Jun 20, 2017 | 8.705 | 8.705 | 8.246 | 8.332 | 263,813 | -0.43(-4.88%) |
Jun 19, 2017 | 8.775 | 8.853 | 8.479 | 8.759 | 221,340 | +0.01(+0.09%) |
Jun 16, 2017 | 8.619 | 8.931 | 8.557 | 8.752 | 487,528 | +0.09(+1.08%) |
Jun 15, 2017 | 8.619 | 8.853 | 8.215 | 8.658 | 313,159 | -0.02(-0.27%) |
Jun 14, 2017 | 8.767 | 8.829 | 8.479 | 8.682 | 476,486 | -0.14(-1.59%) |
Jun 13, 2017 | 8.394 | 9.093 | 8.184 | 8.822 | 717,372 | +0.74(+9.14%) |
Jun 12, 2017 | 7.818 | 8.168 | 7.818 | 8.083 | 515,557 | +0.33(+4.21%) |
Jun 09, 2017 | 7.857 | 7.966 | 7.725 | 7.756 | 562,739 | -0.05(-0.70%) |
Jun 08, 2017 | 8.044 | 8.207 | 7.698 | 7.810 | 687,404 | -0.25(-3.09%) |
Jun 07, 2017 | 9.039 | 9.065 | 7.841 | 8.059 | 949,011 | -0.92(-10.23%) |
Jun 06, 2017 | 9.179 | 9.257 | 8.899 | 8.977 | 734,639 | -0.02(-0.17%) |
Jun 05, 2017 | 9.047 | 9.156 | 8.946 | 8.993 | 215,431 | -0.09(-0.94%) |
Jun 02, 2017 | 9.078 | 9.218 | 9.047 | 9.078 | 159,628 | -0.02(-0.26%) |
Jun 01, 2017 | 8.923 | 9.335 | 8.921 | 9.102 | 220,871 | +0.16(+1.74%) |
May 31, 2017 | 9.172 | 9.288 | 8.791 | 8.946 | 422,703 | -0.29(-3.12%) |
May 30, 2017 | 9.335 | 9.373 | 9.211 | 9.234 | 561,306 | -0.09(-0.92%) |
May 26, 2017 | 9.304 | 9.347 | 9.156 | 9.320 | 530,524 | -0.02(-0.17%) |
May 25, 2017 | 9.366 | 9.442 | 9.133 | 9.335 | 366,072 | +0.00(+0.00%) |
May 24, 2017 | 9.187 | 9.343 | 9.117 | 9.335 | 244,534 | +0.12(+1.27%) |
May 23, 2017 | 9.195 | 9.288 | 9.125 | 9.218 | 192,250 | +0.02(+0.17%) |
May 22, 2017 | 9.296 | 9.374 | 9.156 | 9.203 | 314,866 | -0.02(-0.17%) |
May 19, 2017 | 9.320 | 9.421 | 9.078 | 9.218 | 213,344 | -0.12(-1.25%) |
May 18, 2017 | 9.351 | 9.390 | 9.148 | 9.335 | 401,229 | -0.03(-0.33%) |
May 17, 2017 | 9.343 | 9.491 | 9.032 | 9.366 | 338,622 | +0.01(+0.08%) |
May 16, 2017 | 9.242 | 9.530 | 9.039 | 9.358 | 318,008 | +0.22(+2.38%) |
May 15, 2017 | 9.296 | 9.335 | 8.876 | 9.141 | 739,315 | +0.16(+1.73%) |