Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 8.360 | 8.400 | 8.300 | 8.340 | 15,996 | -0.05(-0.60%) |
Jun 29, 2017 | 8.407 | 8.460 | 8.330 | 8.390 | 13,629 | -0.03(-0.36%) |
Jun 28, 2017 | 8.250 | 8.490 | 8.250 | 8.420 | 44,800 | -0.04(-0.47%) |
Jun 27, 2017 | 8.470 | 8.500 | 8.055 | 8.460 | 207,228 | +0.07(+0.77%) |
Jun 26, 2017 | 8.500 | 8.500 | 8.170 | 8.395 | 73,256 | -0.01(-0.06%) |
Jun 23, 2017 | 8.800 | 8.800 | 8.010 | 8.400 | 360,233 | -0.09(-1.06%) |
Jun 22, 2017 | 8.790 | 8.800 | 8.426 | 8.490 | 37,741 | -0.08(-0.93%) |
Jun 21, 2017 | 8.570 | 8.900 | 8.350 | 8.570 | 119,270 | -0.08(-0.92%) |
Jun 20, 2017 | 8.500 | 8.650 | 8.360 | 8.650 | 51,127 | +0.05(+0.58%) |
Jun 19, 2017 | 8.410 | 8.600 | 8.290 | 8.600 | 71,449 | +0.02(+0.23%) |
Jun 16, 2017 | 8.500 | 8.750 | 8.350 | 8.580 | 84,577 | -0.12(-1.38%) |
Jun 15, 2017 | 8.500 | 8.800 | 8.300 | 8.700 | 34,765 | +0.11(+1.28%) |
Jun 14, 2017 | 8.310 | 8.690 | 8.310 | 8.590 | 32,623 | +0.12(+1.42%) |
Jun 13, 2017 | 8.100 | 8.799 | 8.100 | 8.470 | 109,804 | +0.44(+5.48%) |
Jun 12, 2017 | 8.050 | 8.920 | 7.940 | 8.030 | 53,413 | -0.16(-1.95%) |
Jun 09, 2017 | 8.039 | 8.190 | 7.850 | 8.190 | 9,875 | +0.22(+2.76%) |
Jun 08, 2017 | 7.950 | 8.730 | 7.920 | 7.970 | 10,075 | -0.07(-0.87%) |
Jun 07, 2017 | 9.040 | 9.040 | 7.802 | 8.040 | 32,302 | -0.91(-10.17%) |
Jun 06, 2017 | 9.190 | 9.190 | 8.900 | 8.950 | 8,830 | +0.05(+0.56%) |
Jun 05, 2017 | 9.200 | 9.200 | 8.850 | 8.900 | 10,132 | +0.00(+0.00%) |
Jun 02, 2017 | 9.190 | 9.190 | 8.500 | 8.900 | 4,123 | +0.39(+4.58%) |
Jun 01, 2017 | 9.000 | 9.000 | 8.510 | 8.510 | 2,787 | -0.57(-6.28%) |
May 31, 2017 | 9.070 | 9.080 | 9.070 | 9.080 | 1,903 | -0.04(-0.44%) |
May 30, 2017 | 9.150 | 9.150 | 9.110 | 9.120 | 7,348 | -0.17(-1.83%) |
May 26, 2017 | 9.260 | 9.875 | 9.250 | 9.290 | 24,431 | +0.04(+0.43%) |
May 25, 2017 | 9.181 | 9.410 | 9.100 | 9.250 | 3,589 | +0.10(+1.09%) |
May 24, 2017 | 9.300 | 9.300 | 9.150 | 9.150 | 1,950 | -0.03(-0.33%) |
May 23, 2017 | 9.380 | 9.410 | 9.105 | 9.180 | 7,451 | -0.12(-1.29%) |
May 22, 2017 | 9.160 | 9.400 | 9.150 | 9.300 | 11,282 | +0.23(+2.54%) |
May 19, 2017 | 9.000 | 9.080 | 8.515 | 9.070 | 3,864 | -0.01(-0.11%) |
May 18, 2017 | 9.080 | 9.080 | 8.820 | 9.080 | 4,366 | -0.02(-0.22%) |
May 17, 2017 | 9.120 | 9.120 | 9.100 | 9.100 | 2,031 | -0.02(-0.22%) |
May 16, 2017 | 9.196 | 9.410 | 9.050 | 9.120 | 7,290 | +0.24(+2.70%) |
May 15, 2017 | 8.912 | 9.200 | 8.780 | 8.880 | 5,978 | -0.25(-2.74%) |
May 12, 2017 | 9.240 | 9.240 | 8.650 | 9.130 | 6,119 | +0.19(+2.13%) |
May 11, 2017 | 9.200 | 9.200 | 8.860 | 8.940 | 4,755 | -0.25(-2.72%) |
May 10, 2017 | 9.010 | 9.290 | 9.010 | 9.190 | 11,176 | +0.17(+1.88%) |
May 09, 2017 | 9.280 | 9.280 | 9.000 | 9.020 | 3,714 | +0.03(+0.33%) |
May 08, 2017 | 9.460 | 9.490 | 8.990 | 8.990 | 5,459 | +0.74(+8.97%) |
May 05, 2017 | 9.270 | 9.680 | 8.250 | 8.250 | 3,900 | -1.44(-14.86%) |
May 04, 2017 | 9.800 | 9.800 | 9.220 | 9.690 | 2,120 | -0.37(-3.68%) |
May 03, 2017 | 9.810 | 10.06 | 9.810 | 10.06 | 1,200 | +0.02(+0.20%) |
May 02, 2017 | 10.32 | 10.32 | 10.03 | 10.04 | 1,910 | -0.32(-3.09%) |
May 01, 2017 | 10.39 | 10.39 | 10.35 | 10.36 | 14,199 | +0.01(+0.10%) |