Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 8.573 | 8.618 | 8.552 | 8.589 | 5,108,920 | +0.06(+0.68%) |
Jun 29, 2017 | 8.552 | 8.573 | 8.500 | 8.531 | 3,273,641 | -0.02(-0.25%) |
Jun 28, 2017 | 8.552 | 8.573 | 8.531 | 8.552 | 2,125,594 | +0.03(+0.31%) |
Jun 27, 2017 | 8.573 | 8.594 | 8.521 | 8.526 | 5,809,642 | -0.04(-0.49%) |
Jun 26, 2017 | 8.563 | 8.589 | 8.526 | 8.568 | 3,848,642 | +0.03(+0.31%) |
Jun 23, 2017 | 8.521 | 8.542 | 2,001,265 | +0.03(+0.31%) | ||
Jun 22, 2017 | 8.516 | 8.550 | 8.469 | 8.516 | 3,908,877 | +0.03(+0.37%) |
Jun 21, 2017 | 8.537 | 8.552 | 8.474 | 8.484 | 2,452,389 | -0.06(-0.68%) |
Jun 20, 2017 | 8.537 | 8.552 | 8.521 | 8.542 | 3,329,789 | -0.01(-0.06%) |
Jun 19, 2017 | 8.568 | 8.579 | 8.524 | 8.547 | 5,672,160 | +0.00(+0.00%) |
Jun 16, 2017 | 8.531 | 8.558 | 8.516 | 8.547 | 2,727,599 | +0.01(+0.06%) |
Jun 15, 2017 | 8.479 | 8.558 | 8.463 | 8.542 | 3,118,400 | -0.01(-0.12%) |
Jun 14, 2017 | 8.626 | 8.631 | 8.526 | 8.552 | 5,119,901 | -0.06(-0.67%) |
Jun 13, 2017 | 8.521 | 8.652 | 8.521 | 8.610 | 4,959,318 | -0.03(-0.30%) |
Jun 12, 2017 | 8.616 | 8.644 | 8.539 | 8.636 | 3,473,296 | +0.02(+0.24%) |
Jun 09, 2017 | 8.559 | 8.621 | 8.551 | 8.616 | 3,028,906 | +0.07(+0.84%) |
Jun 08, 2017 | 8.580 | 8.611 | 8.513 | 8.544 | 3,033,725 | -0.04(-0.42%) |
Jun 07, 2017 | 8.580 | 8.647 | 8.562 | 8.580 | 2,581,607 | +0.03(+0.30%) |
Jun 06, 2017 | 8.600 | 8.616 | 8.518 | 8.554 | 2,861,351 | -0.05(-0.60%) |
Jun 05, 2017 | 8.636 | 8.647 | 8.588 | 8.606 | 1,861,506 | -0.02(-0.24%) |
Jun 02, 2017 | 8.621 | 8.641 | 8.585 | 8.626 | 1,691,438 | +0.02(+0.18%) |
Jun 01, 2017 | 8.534 | 8.634 | 8.518 | 8.611 | 2,155,058 | +0.08(+0.90%) |
May 31, 2017 | 8.606 | 8.621 | 8.524 | 8.534 | 3,267,312 | -0.06(-0.72%) |
May 30, 2017 | 8.626 | 8.641 | 8.570 | 8.595 | 4,109,427 | -0.01(-0.12%) |
May 26, 2017 | 8.595 | 8.647 | 8.585 | 8.606 | 1,882,203 | +0.01(+0.12%) |
May 25, 2017 | 8.621 | 8.693 | 8.595 | 8.595 | 2,481,418 | -0.04(-0.47%) |
May 24, 2017 | 8.600 | 8.641 | 8.590 | 8.636 | 3,168,308 | +0.05(+0.60%) |
May 23, 2017 | 8.508 | 8.618 | 8.483 | 8.585 | 3,084,024 | +0.10(+1.15%) |
May 22, 2017 | 8.518 | 8.518 | 8.452 | 8.488 | 2,340,167 | +0.04(+0.49%) |
May 19, 2017 | 8.457 | 8.518 | 8.354 | 8.447 | 3,884,932 | +0.04(+0.49%) |
May 18, 2017 | 8.426 | 8.452 | 8.339 | 8.406 | 3,850,142 | -0.01(-0.09%) |
May 17, 2017 | 8.426 | 8.452 | 8.370 | 8.413 | 5,010,788 | -0.06(-0.76%) |
May 16, 2017 | 8.457 | 8.483 | 8.370 | 8.477 | 4,959,102 | +0.05(+0.61%) |
May 15, 2017 | 8.349 | 8.467 | 8.345 | 8.426 | 4,050,926 | +0.06(+0.67%) |
May 12, 2017 | 8.406 | 8.411 | 8.313 | 8.370 | 4,355,249 | -0.03(-0.37%) |
May 11, 2017 | 8.406 | 8.411 | 8.329 | 8.401 | 4,109,361 | -0.01(-0.06%) |
May 10, 2017 | 8.365 | 8.431 | 8.344 | 8.406 | 5,347,715 | +0.03(+0.37%) |
May 09, 2017 | 8.513 | 8.524 | 8.349 | 8.375 | 6,720,125 | -0.13(-1.51%) |
May 08, 2017 | 8.508 | 8.534 | 8.447 | 8.503 | 6,122,937 | -0.02(-0.18%) |
May 05, 2017 | 8.559 | 8.581 | 8.483 | 8.518 | 5,522,973 | -0.03(-0.36%) |
May 04, 2017 | 8.611 | 8.662 | 8.513 | 8.549 | 6,782,126 | -0.06(-0.66%) |
May 03, 2017 | 8.852 | 8.893 | 8.513 | 8.606 | 16,938,654 | -0.38(-4.22%) |
May 02, 2017 | 8.939 | 9.062 | 8.939 | 8.985 | 3,560,345 | -0.01(-0.06%) |
May 01, 2017 | 9.005 | 9.016 | 8.928 | 8.990 | 4,580,295 | -0.03(-0.34%) |
Apr 28, 2017 | 8.985 | 9.026 | 8.954 | 9.021 | 2,675,943 | +0.07(+0.80%) |
Apr 27, 2017 | 8.980 | 9.021 | 8.949 | 8.949 | 1,991,566 | -0.01(-0.11%) |
Apr 26, 2017 | 8.954 | 9.010 | 8.939 | 8.959 | 2,099,450 | +0.02(+0.17%) |
Apr 25, 2017 | 8.954 | 8.978 | 8.939 | 8.944 | 2,243,476 | +0.02(+0.17%) |
Apr 24, 2017 | 8.959 | 8.975 | 8.913 | 8.928 | 3,766,853 | +0.01(+0.11%) |
Apr 21, 2017 | 8.954 | 8.995 | 8.903 | 8.918 | 2,889,452 | -0.02(-0.17%) |
Apr 20, 2017 | 8.887 | 8.944 | 8.882 | 8.934 | 2,410,095 | +0.03(+0.29%) |
Apr 19, 2017 | 8.944 | 8.969 | 8.893 | 8.908 | 1,854,666 | -0.02(-0.23%) |
Apr 18, 2017 | 8.944 | 8.959 | 8.887 | 8.928 | 2,500,330 | -0.05(-0.57%) |
Apr 17, 2017 | 8.944 | 8.985 | 8.918 | 8.980 | 1,982,540 | +0.03(+0.31%) |
Apr 13, 2017 | 8.985 | 9.016 | 8.944 | 8.952 | 2,411,160 | -0.03(-0.37%) |
Apr 12, 2017 | 9.000 | 9.016 | 8.969 | 8.985 | 2,457,410 | -0.04(-0.40%) |
Apr 11, 2017 | 8.975 | 9.021 | 8.964 | 9.021 | 2,257,166 | +0.05(+0.51%) |
Apr 10, 2017 | 9.021 | 9.046 | 8.944 | 8.975 | 3,792,685 | -0.04(-0.45%) |
Apr 07, 2017 | 9.005 | 9.072 | 8.990 | 9.016 | 2,257,512 | -0.03(-0.28%) |
Apr 06, 2017 | 8.985 | 9.072 | 8.954 | 9.041 | 3,468,623 | +0.05(+0.51%) |
Apr 05, 2017 | 9.026 | 9.051 | 8.964 | 8.995 | 3,929,861 | -0.02(-0.17%) |
Apr 04, 2017 | 8.939 | 9.044 | 8.939 | 9.010 | 4,037,204 | +0.05(+0.57%) |