Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 8.866 | 9.207 | 8.817 | 9.158 | 10,774 | +0.19(+2.17%) |
Jun 29, 2017 | 9.228 | 9.228 | 8.963 | 8.963 | 3,298 | +0.00(+0.00%) |
Jun 28, 2017 | 8.963 | 8.963 | 8.963 | 8.963 | 131 | +0.05(+0.55%) |
Jun 27, 2017 | 8.915 | 8.915 | 8.915 | 8.915 | 150 | -0.54(-5.67%) |
Jun 26, 2017 | 8.889 | 9.450 | 8.889 | 9.450 | 781 | +0.39(+4.30%) |
Jun 23, 2017 | 9.207 | 9.256 | 9.061 | 9.061 | 3,960 | -0.05(-0.53%) |
Jun 22, 2017 | 8.915 | 9.109 | 8.915 | 9.109 | 2,537 | +0.19(+2.19%) |
Jun 21, 2017 | 8.915 | 8.915 | 8.915 | 8.915 | 279 | -0.24(-2.66%) |
Jun 20, 2017 | 8.840 | 9.158 | 8.840 | 9.158 | 4,585 | -0.05(-0.53%) |
Jun 19, 2017 | 9.256 | 9.256 | 8.963 | 9.207 | 7,684 | -0.19(-2.07%) |
Jun 16, 2017 | 9.207 | 9.499 | 9.207 | 9.402 | 10,579 | +0.29(+3.21%) |
Jun 15, 2017 | 9.158 | 9.158 | 9.109 | 9.109 | 602 | +0.00(+0.00%) |
Jun 14, 2017 | 9.207 | 9.256 | 8.915 | 9.109 | 4,935 | -0.10(-1.06%) |
Jun 13, 2017 | 9.256 | 9.256 | 9.207 | 9.207 | 503 | +0.05(+0.53%) |
Jun 12, 2017 | 9.158 | 9.207 | 8.915 | 9.158 | 3,160 | -0.05(-0.53%) |
Jun 09, 2017 | 9.061 | 9.207 | 9.012 | 9.207 | 6,503 | +0.15(+1.61%) |
Jun 08, 2017 | 8.915 | 9.158 | 8.915 | 9.061 | 1,661 | +0.10(+1.09%) |
Jun 07, 2017 | 8.915 | 9.061 | 8.866 | 8.963 | 681 | -0.05(-0.54%) |
Jun 06, 2017 | 8.817 | 9.109 | 8.768 | 9.012 | 13,872 | +0.05(+0.54%) |
Jun 05, 2017 | 9.207 | 9.207 | 8.915 | 8.963 | 4,557 | -0.15(-1.60%) |
Jun 02, 2017 | 9.012 | 9.207 | 9.012 | 9.109 | 1,825 | +0.24(+2.75%) |
Jun 01, 2017 | 9.158 | 9.158 | 8.866 | 8.866 | 12,942 | -0.10(-1.09%) |
May 31, 2017 | 8.817 | 9.197 | 8.817 | 8.963 | 8,102 | +0.15(+1.66%) |
May 30, 2017 | 8.817 | 9.061 | 8.768 | 8.817 | 5,421 | +0.00(+0.00%) |
May 26, 2017 | 9.012 | 9.197 | 8.817 | 8.817 | 7,040 | -0.05(-0.55%) |
May 25, 2017 | 8.817 | 9.007 | 8.817 | 8.866 | 1,293 | +0.04(+0.50%) |
May 24, 2017 | 8.817 | 8.822 | 8.817 | 8.822 | 551 | -0.04(-0.49%) |
May 23, 2017 | 8.866 | 8.866 | 8.866 | 8.866 | 441 | -0.15(-1.62%) |
May 22, 2017 | 9.061 | 9.063 | 8.915 | 9.012 | 1,348 | -0.24(-2.63%) |
May 19, 2017 | 8.817 | 9.256 | 8.817 | 9.256 | 2,667 | +0.19(+2.15%) |
May 18, 2017 | 8.768 | 9.256 | 8.768 | 9.061 | 8,549 | +0.29(+3.33%) |
May 17, 2017 | 8.768 | 8.939 | 8.768 | 8.768 | 18,151 | -0.34(-3.74%) |
May 16, 2017 | 9.012 | 9.109 | 9.012 | 9.109 | 4,018 | +0.19(+2.19%) |
May 15, 2017 | 8.817 | 8.963 | 8.768 | 8.915 | 7,816 | +0.11(+1.29%) |
May 12, 2017 | 8.817 | 8.817 | 8.794 | 8.801 | 2,162 | -0.31(-3.39%) |
May 11, 2017 | 8.817 | 9.109 | 8.768 | 9.109 | 4,189 | +0.00(+0.00%) |
May 10, 2017 | 8.768 | 9.109 | 8.768 | 9.109 | 4,136 | +0.34(+3.89%) |
May 09, 2017 | 8.768 | 8.768 | 8.768 | 8.768 | 300 | -0.02(-0.21%) |
May 08, 2017 | 8.866 | 8.866 | 8.768 | 8.787 | 4,387 | +0.02(+0.21%) |
May 05, 2017 | 8.797 | 8.885 | 8.768 | 8.768 | 3,017 | +0.00(+0.00%) |
May 04, 2017 | 8.768 | 8.768 | 8.768 | 8.768 | 184 | -0.21(-2.36%) |
May 03, 2017 | 8.822 | 9.012 | 8.822 | 8.980 | 3,635 | +0.11(+1.29%) |
May 02, 2017 | 8.989 | 9.012 | 8.866 | 8.866 | 2,669 | -0.15(-1.62%) |
May 01, 2017 | 8.915 | 9.012 | 8.768 | 9.012 | 6,331 | +0.24(+2.78%) |
Apr 28, 2017 | 8.768 | 8.915 | 8.768 | 8.768 | 2,294 | +0.00(+0.00%) |
Apr 27, 2017 | 8.915 | 8.915 | 8.768 | 8.768 | 4,819 | -0.05(-0.57%) |
Apr 25, 2017 | 8.819 | 8.819 | 8.819 | 6 | +0.08(+0.91%) | |
Apr 24, 2017 | 8.837 | 8.837 | 8.739 | 8.739 | 1,115 | +0.00(+0.00%) |
Apr 21, 2017 | 8.739 | 8.837 | 8.739 | 8.739 | 9,191 | +0.07(+0.84%) |
Apr 20, 2017 | 8.788 | 8.837 | 8.594 | 8.667 | 5,225 | -0.12(-1.38%) |
Apr 19, 2017 | 8.369 | 8.837 | 8.369 | 8.788 | 6,457 | +0.44(+5.23%) |
Apr 18, 2017 | 8.254 | 8.545 | 8.254 | 8.351 | 9,360 | +0.05(+0.58%) |
Apr 17, 2017 | 8.011 | 8.302 | 8.011 | 8.302 | 3,996 | +0.15(+1.79%) |
Apr 13, 2017 | 8.011 | 8.205 | 8.011 | 8.157 | 30,122 | -0.05(-0.59%) |
Apr 12, 2017 | 8.157 | 8.205 | 8.108 | 8.205 | 32,646 | +0.05(+0.60%) |
Apr 11, 2017 | 8.254 | 8.302 | 8.060 | 8.157 | 61,975 | +0.44(+5.66%) |
Apr 10, 2017 | 8.060 | 8.108 | 7.693 | 7.720 | 12,206 | -0.29(-3.64%) |
Apr 07, 2017 | 8.108 | 8.157 | 8.011 | 8.011 | 9,622 | -0.09(-1.14%) |
Apr 06, 2017 | 8.157 | 8.157 | 8.011 | 8.103 | 6,888 | -0.00(-0.06%) |
Apr 05, 2017 | 8.108 | 8.147 | 8.108 | 8.108 | 860 | +0.10(+1.21%) |
Apr 04, 2017 | 8.400 | 8.400 | 8.011 | 8.011 | 17,741 | -0.44(-5.17%) |