Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 8.380 | 8.469 | 8.290 | 8.330 | 40,939 | -0.04(-0.48%) |
Jun 29, 2017 | 8.260 | 8.457 | 8.240 | 8.370 | 97,659 | +0.12(+1.45%) |
Jun 28, 2017 | 8.130 | 8.380 | 7.940 | 8.250 | 113,943 | +0.12(+1.48%) |
Jun 27, 2017 | 7.900 | 8.160 | 7.810 | 8.130 | 141,524 | +0.23(+2.91%) |
Jun 26, 2017 | 7.760 | 8.020 | 7.520 | 7.900 | 144,612 | +0.14(+1.80%) |
Jun 23, 2017 | 7.880 | 8.182 | 7.725 | 7.760 | 771,343 | -0.12(-1.52%) |
Jun 22, 2017 | 7.810 | 7.900 | 7.760 | 7.880 | 98,565 | +0.09(+1.16%) |
Jun 21, 2017 | 7.850 | 7.990 | 7.750 | 7.790 | 104,504 | -0.06(-0.76%) |
Jun 20, 2017 | 7.840 | 7.920 | 7.760 | 7.850 | 43,876 | -0.01(-0.13%) |
Jun 19, 2017 | 7.650 | 7.960 | 7.460 | 7.860 | 68,126 | +0.19(+2.48%) |
Jun 16, 2017 | 7.820 | 7.900 | 7.170 | 7.670 | 155,109 | -0.22(-2.79%) |
Jun 15, 2017 | 7.800 | 7.990 | 7.780 | 7.890 | 48,497 | +0.00(+0.00%) |
Jun 14, 2017 | 7.990 | 8.000 | 7.780 | 7.890 | 48,720 | -0.10(-1.25%) |
Jun 13, 2017 | 7.980 | 8.060 | 7.840 | 7.990 | 53,340 | +0.02(+0.25%) |
Jun 12, 2017 | 7.770 | 7.990 | 7.660 | 7.970 | 56,541 | +0.19(+2.44%) |
Jun 09, 2017 | 7.900 | 8.070 | 7.660 | 7.780 | 62,737 | -0.14(-1.77%) |
Jun 08, 2017 | 7.960 | 8.015 | 7.865 | 7.920 | 66,063 | -0.02(-0.25%) |
Jun 07, 2017 | 8.000 | 8.030 | 7.910 | 7.940 | 34,235 | -0.05(-0.63%) |
Jun 06, 2017 | 8.030 | 8.150 | 7.990 | 7.990 | 85,533 | -0.04(-0.50%) |
Jun 05, 2017 | 8.320 | 8.480 | 7.960 | 8.030 | 43,148 | -0.23(-2.78%) |
Jun 02, 2017 | 8.400 | 8.400 | 8.170 | 8.260 | 79,121 | -0.08(-0.96%) |
Jun 01, 2017 | 8.240 | 8.400 | 7.860 | 8.340 | 65,206 | +0.20(+2.46%) |
May 31, 2017 | 7.910 | 8.290 | 7.800 | 8.140 | 96,119 | +0.25(+3.17%) |
May 30, 2017 | 8.080 | 8.120 | 7.850 | 7.890 | 101,978 | -0.22(-2.71%) |
May 26, 2017 | 7.930 | 8.120 | 7.850 | 8.110 | 55,231 | +0.13(+1.63%) |
May 25, 2017 | 8.030 | 8.050 | 7.860 | 7.980 | 50,395 | -0.07(-0.87%) |
May 24, 2017 | 8.190 | 8.320 | 7.975 | 8.050 | 120,162 | -0.20(-2.42%) |
May 23, 2017 | 7.765 | 8.430 | 7.765 | 8.250 | 94,203 | -0.03(-0.36%) |
May 22, 2017 | 8.260 | 8.360 | 7.990 | 8.280 | 107,974 | +0.05(+0.61%) |
May 19, 2017 | 8.240 | 8.360 | 7.941 | 8.230 | 140,861 | -0.10(-1.20%) |
May 18, 2017 | 7.850 | 8.400 | 7.610 | 8.330 | 263,983 | +0.44(+5.58%) |
May 17, 2017 | 8.090 | 8.110 | 7.780 | 7.890 | 164,476 | -0.31(-3.78%) |
May 16, 2017 | 8.080 | 8.260 | 8.060 | 8.200 | 99,139 | +0.04(+0.49%) |
May 15, 2017 | 8.060 | 8.220 | 7.940 | 8.160 | 125,153 | +0.07(+0.87%) |
May 12, 2017 | 7.780 | 8.120 | 7.680 | 8.090 | 101,017 | +0.22(+2.80%) |
May 11, 2017 | 7.770 | 7.930 | 7.600 | 7.870 | 116,387 | -0.01(-0.13%) |
May 10, 2017 | 7.730 | 8.000 | 7.530 | 7.880 | 282,629 | +0.11(+1.42%) |
May 09, 2017 | 7.650 | 7.820 | 7.370 | 7.770 | 115,063 | +0.14(+1.83%) |
May 08, 2017 | 7.810 | 7.810 | 7.245 | 7.630 | 289,470 | -0.59(-7.18%) |
May 05, 2017 | 8.230 | 8.470 | 7.610 | 8.220 | 188,704 | -0.04(-0.48%) |
May 04, 2017 | 8.390 | 8.390 | 7.150 | 8.260 | 373,924 | +0.43(+5.49%) |
May 03, 2017 | 8.230 | 8.270 | 7.800 | 7.830 | 44,720 | -0.47(-5.66%) |
May 02, 2017 | 8.510 | 8.520 | 8.250 | 8.300 | 227,797 | -0.22(-2.58%) |
May 01, 2017 | 8.560 | 8.560 | 8.210 | 8.520 | 60,017 | +0.05(+0.59%) |
Apr 28, 2017 | 8.540 | 8.610 | 8.410 | 8.470 | 59,145 | -0.11(-1.28%) |
Apr 27, 2017 | 8.630 | 8.790 | 8.510 | 8.580 | 49,475 | -0.08(-0.92%) |
Apr 26, 2017 | 8.210 | 8.730 | 8.200 | 8.660 | 84,512 | +0.45(+5.48%) |
Apr 25, 2017 | 7.820 | 8.240 | 7.800 | 8.210 | 124,747 | +0.44(+5.66%) |
Apr 24, 2017 | 8.010 | 8.010 | 7.630 | 7.770 | 71,013 | -0.05(-0.64%) |
Apr 21, 2017 | 8.050 | 8.120 | 7.760 | 7.820 | 78,161 | -0.27(-3.34%) |
Apr 20, 2017 | 8.150 | 8.155 | 8.000 | 8.090 | 91,668 | -0.02(-0.25%) |
Apr 19, 2017 | 8.180 | 8.200 | 8.020 | 8.110 | 51,810 | -0.02(-0.25%) |
Apr 18, 2017 | 8.200 | 8.270 | 8.110 | 8.130 | 30,903 | -0.17(-2.05%) |
Apr 17, 2017 | 8.200 | 8.430 | 8.090 | 8.300 | 64,494 | +0.14(+1.72%) |
Apr 13, 2017 | 8.370 | 8.370 | 8.090 | 8.160 | 67,148 | -0.24(-2.86%) |
Apr 12, 2017 | 8.490 | 8.600 | 8.270 | 8.400 | 40,736 | -0.12(-1.41%) |
Apr 11, 2017 | 8.500 | 8.630 | 8.250 | 8.520 | 57,566 | -0.01(-0.12%) |
Apr 10, 2017 | 8.800 | 8.960 | 8.500 | 8.530 | 62,403 | -0.24(-2.74%) |
Apr 07, 2017 | 8.670 | 8.885 | 8.600 | 8.770 | 109,177 | +0.06(+0.69%) |
Apr 06, 2017 | 8.830 | 8.830 | 8.460 | 8.710 | 149,536 | -0.14(-1.58%) |
Apr 05, 2017 | 9.030 | 9.100 | 8.730 | 8.850 | 85,298 | -0.16(-1.78%) |
Apr 04, 2017 | 9.110 | 9.130 | 8.700 | 9.010 | 108,457 | -0.14(-1.53%) |