Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 8.260 | 8.310 | 8.090 | 8.130 | 1,789,648 | -0.15(-1.81%) |
Jun 29, 2017 | 8.230 | 8.330 | 8.150 | 8.280 | 1,317,509 | +0.03(+0.36%) |
Jun 28, 2017 | 8.150 | 8.370 | 8.120 | 8.250 | 1,494,710 | +0.11(+1.35%) |
Jun 27, 2017 | 8.150 | 8.460 | 8.120 | 8.140 | 2,614,521 | -0.05(-0.61%) |
Jun 26, 2017 | 7.760 | 8.350 | 7.750 | 8.190 | 3,515,137 | +0.37(+4.73%) |
Jun 23, 2017 | 7.730 | 7.860 | 7.680 | 7.820 | 4,992,853 | +0.08(+1.03%) |
Jun 22, 2017 | 7.630 | 7.830 | 7.620 | 7.740 | 1,518,125 | +0.04(+0.52%) |
Jun 21, 2017 | 7.880 | 7.880 | 7.600 | 7.700 | 1,936,200 | -0.10(-1.28%) |
Jun 20, 2017 | 7.860 | 7.990 | 7.710 | 7.800 | 3,049,415 | -0.04(-0.51%) |
Jun 19, 2017 | 7.770 | 7.891 | 7.620 | 7.840 | 2,710,560 | +0.07(+0.90%) |
Jun 16, 2017 | 8.040 | 8.060 | 7.570 | 7.770 | 4,628,504 | -0.30(-3.72%) |
Jun 15, 2017 | 8.220 | 8.305 | 8.070 | 8.070 | 1,547,497 | -0.27(-3.24%) |
Jun 14, 2017 | 8.460 | 8.470 | 8.300 | 8.340 | 1,509,402 | -0.09(-1.07%) |
Jun 13, 2017 | 8.530 | 8.570 | 8.430 | 8.430 | 1,181,428 | -0.10(-1.17%) |
Jun 12, 2017 | 8.310 | 8.550 | 8.300 | 8.530 | 1,504,979 | +0.16(+1.91%) |
Jun 09, 2017 | 8.520 | 8.660 | 8.330 | 8.370 | 1,785,354 | -0.16(-1.88%) |
Jun 08, 2017 | 8.440 | 8.590 | 8.400 | 8.530 | 976,368 | +0.10(+1.19%) |
Jun 07, 2017 | 8.530 | 8.650 | 8.420 | 8.430 | 1,363,239 | -0.06(-0.71%) |
Jun 06, 2017 | 8.500 | 8.620 | 8.375 | 8.490 | 1,547,551 | -0.08(-0.93%) |
Jun 05, 2017 | 8.400 | 8.590 | 8.280 | 8.570 | 1,389,519 | +0.16(+1.90%) |
Jun 02, 2017 | 8.350 | 8.480 | 8.320 | 8.410 | 973,626 | -0.01(-0.12%) |
Jun 01, 2017 | 8.220 | 8.550 | 8.201 | 8.420 | 1,921,261 | +0.20(+2.43%) |
May 31, 2017 | 8.290 | 8.320 | 8.020 | 8.220 | 2,563,280 | -0.08(-0.96%) |
May 30, 2017 | 8.350 | 8.380 | 8.230 | 8.300 | 1,703,397 | -0.10(-1.19%) |
May 26, 2017 | 8.470 | 8.483 | 8.320 | 8.400 | 1,161,830 | -0.07(-0.83%) |
May 25, 2017 | 8.550 | 8.620 | 8.410 | 8.470 | 1,644,007 | -0.07(-0.82%) |
May 24, 2017 | 8.620 | 8.650 | 8.500 | 8.540 | 1,907,832 | -0.09(-1.04%) |
May 23, 2017 | 8.840 | 8.870 | 8.520 | 8.630 | 3,508,350 | -0.23(-2.60%) |
May 22, 2017 | 8.530 | 9.180 | 8.490 | 8.860 | 5,430,922 | +0.34(+3.99%) |
May 19, 2017 | 8.260 | 8.575 | 8.260 | 8.520 | 2,297,260 | +0.27(+3.27%) |
May 18, 2017 | 8.300 | 8.360 | 8.210 | 8.250 | 1,932,336 | -0.14(-1.67%) |
May 17, 2017 | 8.600 | 8.600 | 8.370 | 8.390 | 2,313,884 | -0.29(-3.34%) |
May 16, 2017 | 8.640 | 8.730 | 8.590 | 8.680 | 1,580,094 | +0.04(+0.46%) |
May 15, 2017 | 8.570 | 8.800 | 8.547 | 8.640 | 2,037,027 | +0.10(+1.17%) |
May 12, 2017 | 8.620 | 8.690 | 8.530 | 8.540 | 1,812,037 | -0.08(-0.93%) |
May 11, 2017 | 8.540 | 8.640 | 8.370 | 8.620 | 2,361,918 | +0.09(+1.06%) |
May 10, 2017 | 8.310 | 8.640 | 8.310 | 8.530 | 2,526,872 | +0.22(+2.65%) |
May 09, 2017 | 8.410 | 8.450 | 8.280 | 8.310 | 1,825,008 | -0.10(-1.19%) |
May 08, 2017 | 8.570 | 8.570 | 8.310 | 8.410 | 1,797,316 | -0.01(-0.12%) |
May 05, 2017 | 8.250 | 8.519 | 8.210 | 8.420 | 2,669,083 | +0.16(+1.94%) |
May 04, 2017 | 8.420 | 8.438 | 8.120 | 8.260 | 4,308,913 | -0.14(-1.67%) |
May 03, 2017 | 8.610 | 8.670 | 8.390 | 8.400 | 2,558,263 | -0.28(-3.23%) |
May 02, 2017 | 8.520 | 8.790 | 8.460 | 8.680 | 3,795,398 | +0.16(+1.88%) |
May 01, 2017 | 8.240 | 8.630 | 8.230 | 8.520 | 5,031,148 | +0.27(+3.27%) |
Apr 28, 2017 | 8.990 | 9.000 | 8.200 | 8.250 | 10,542,921 | -0.69(-7.72%) |
Apr 27, 2017 | 9.330 | 9.360 | 8.910 | 8.940 | 7,872,500 | -0.20(-2.19%) |
Apr 26, 2017 | 9.210 | 9.400 | 9.100 | 9.140 | 3,375,745 | -0.04(-0.44%) |
Apr 25, 2017 | 9.215 | 9.010 | 9.180 | 2,488,217 | +0.17(+1.89%) | |
Apr 24, 2017 | 8.930 | 9.085 | 8.710 | 9.010 | 2,719,445 | +0.14(+1.58%) |
Apr 21, 2017 | 8.990 | 9.010 | 8.830 | 8.870 | 1,943,751 | -0.10(-1.11%) |
Apr 20, 2017 | 8.930 | 9.080 | 8.920 | 8.970 | 2,371,365 | +0.09(+1.01%) |
Apr 19, 2017 | 8.740 | 8.980 | 8.720 | 8.880 | 2,078,573 | +0.13(+1.49%) |
Apr 18, 2017 | 8.660 | 8.780 | 8.610 | 8.750 | 1,384,784 | +0.00(+0.00%) |
Apr 17, 2017 | 8.630 | 8.750 | 8.560 | 8.750 | 1,215,660 | +0.12(+1.39%) |
Apr 13, 2017 | 8.600 | 8.800 | 8.570 | 8.630 | 1,284,464 | -0.06(-0.69%) |
Apr 12, 2017 | 9.010 | 9.050 | 8.650 | 8.690 | 2,580,757 | -0.26(-2.91%) |
Apr 11, 2017 | 8.750 | 9.310 | 8.730 | 8.950 | 6,494,126 | +0.26(+2.99%) |
Apr 10, 2017 | 8.550 | 8.740 | 8.520 | 8.690 | 1,583,363 | +0.14(+1.64%) |
Apr 07, 2017 | 8.460 | 8.750 | 8.460 | 8.550 | 1,870,382 | +0.04(+0.47%) |
Apr 06, 2017 | 8.380 | 8.660 | 8.340 | 8.510 | 2,841,304 | +0.08(+0.95%) |
Apr 05, 2017 | 8.450 | 8.640 | 8.380 | 8.430 | 1,981,302 | +0.00(+0.00%) |
Apr 04, 2017 | 8.540 | 8.620 | 8.380 | 8.430 | 1,880,117 | -0.18(-2.09%) |