Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 8.462 | 8.485 | 8.411 | 8.444 | 1,793,481 | -0.01(-0.11%) |
Jun 29, 2017 | 8.494 | 8.517 | 8.372 | 8.453 | 2,416,732 | -0.04(-0.48%) |
Jun 28, 2017 | 8.458 | 8.553 | 8.414 | 8.494 | 2,782,533 | +0.05(+0.65%) |
Jun 27, 2017 | 8.515 | 8.526 | 8.440 | 8.440 | 3,539,544 | -0.07(-0.84%) |
Jun 26, 2017 | 8.542 | 8.542 | 8.484 | 8.511 | 1,696,573 | -0.00(-0.05%) |
Jun 23, 2017 | 8.546 | 8.555 | 8.493 | 8.515 | 5,526,705 | -0.02(-0.21%) |
Jun 22, 2017 | 8.466 | 8.544 | 8.466 | 8.533 | 2,214,205 | +0.07(+0.79%) |
Jun 21, 2017 | 8.533 | 8.555 | 8.426 | 8.466 | 2,378,884 | -0.06(-0.68%) |
Jun 20, 2017 | 8.524 | 8.546 | 8.484 | 8.524 | 2,592,884 | +0.01(+0.10%) |
Jun 19, 2017 | 8.466 | 8.519 | 8.435 | 8.515 | 2,767,872 | +0.09(+1.05%) |
Jun 16, 2017 | 8.351 | 8.444 | 8.351 | 8.426 | 11,782,283 | +0.05(+0.64%) |
Jun 15, 2017 | 8.364 | 8.404 | 8.342 | 8.373 | 2,336,113 | +0.00(+0.05%) |
Jun 14, 2017 | 8.342 | 8.368 | 8.315 | 8.368 | 2,788,696 | +0.04(+0.43%) |
Jun 13, 2017 | 8.315 | 8.360 | 8.303 | 8.333 | 2,431,677 | +0.02(+0.21%) |
Jun 12, 2017 | 8.262 | 8.324 | 8.244 | 8.315 | 3,444,919 | +0.09(+1.08%) |
Jun 09, 2017 | 8.186 | 8.253 | 8.182 | 8.226 | 4,998,212 | +0.06(+0.76%) |
Jun 08, 2017 | 8.124 | 8.195 | 8.111 | 8.164 | 2,843,453 | +0.04(+0.55%) |
Jun 07, 2017 | 8.124 | 8.169 | 8.066 | 8.120 | 4,424,502 | -0.01(-0.11%) |
Jun 06, 2017 | 8.213 | 8.213 | 8.124 | 8.129 | 3,456,146 | -0.06(-0.76%) |
Jun 05, 2017 | 8.217 | 8.244 | 8.186 | 8.191 | 2,847,219 | -0.04(-0.43%) |
Jun 02, 2017 | 8.217 | 8.253 | 8.195 | 8.226 | 3,734,401 | +0.02(+0.22%) |
Jun 01, 2017 | 8.213 | 8.271 | 8.164 | 8.209 | 5,832,061 | +0.01(+0.11%) |
May 31, 2017 | 8.084 | 8.209 | 8.066 | 8.200 | 44,872,336 | -0.23(-2.74%) |
May 30, 2017 | 8.435 | 8.457 | 8.377 | 8.431 | 2,714,293 | -0.00(-0.05%) |
May 26, 2017 | 8.417 | 8.448 | 8.371 | 8.435 | 2,556,879 | +0.02(+0.21%) |
May 25, 2017 | 8.440 | 8.440 | 8.368 | 8.417 | 2,832,513 | +0.00(+0.00%) |
May 24, 2017 | 8.324 | 8.426 | 8.311 | 8.417 | 5,130,702 | +0.12(+1.45%) |
May 23, 2017 | 8.200 | 8.315 | 8.173 | 8.297 | 3,904,654 | +0.13(+1.63%) |
May 22, 2017 | 8.106 | 8.182 | 8.102 | 8.164 | 1,549,456 | +0.07(+0.88%) |
May 19, 2017 | 8.062 | 8.146 | 8.053 | 8.093 | 4,136,674 | -0.00(-0.05%) |
May 18, 2017 | 8.071 | 8.155 | 8.040 | 8.098 | 1,768,691 | +0.01(+0.11%) |
May 17, 2017 | 8.049 | 8.093 | 8.031 | 8.089 | 2,433,046 | +0.01(+0.17%) |
May 16, 2017 | 8.098 | 8.114 | 8.062 | 8.075 | 2,335,544 | -0.02(-0.27%) |
May 15, 2017 | 8.066 | 8.160 | 8.058 | 8.098 | 2,876,292 | +0.03(+0.39%) |
May 12, 2017 | 8.106 | 8.133 | 8.053 | 8.066 | 2,084,674 | -0.05(-0.66%) |
May 11, 2017 | 8.129 | 8.146 | 8.084 | 8.120 | 1,477,047 | -0.03(-0.33%) |
May 10, 2017 | 8.151 | 8.191 | 8.111 | 8.146 | 2,065,837 | +0.03(+0.38%) |
May 09, 2017 | 8.195 | 8.213 | 8.093 | 8.115 | 3,184,569 | -0.10(-1.19%) |
May 08, 2017 | 8.262 | 8.297 | 8.186 | 8.213 | 2,052,207 | -0.04(-0.54%) |
May 05, 2017 | 8.195 | 8.311 | 8.169 | 8.257 | 3,303,318 | +0.07(+0.81%) |
May 04, 2017 | 8.173 | 8.209 | 8.107 | 8.191 | 4,621,251 | +0.02(+0.22%) |
May 03, 2017 | 8.413 | 8.426 | 8.111 | 8.173 | 8,620,513 | -0.26(-3.11%) |
May 02, 2017 | 8.551 | 8.559 | 8.395 | 8.435 | 5,439,928 | -0.14(-1.66%) |
May 01, 2017 | 8.586 | 8.604 | 8.542 | 8.577 | 4,045,454 | +0.01(+0.10%) |
Apr 28, 2017 | 8.599 | 8.622 | 8.511 | 8.568 | 5,557,856 | -0.03(-0.36%) |
Apr 27, 2017 | 8.728 | 8.846 | 8.577 | 8.599 | 29,529,944 | -0.10(-1.12%) |
Apr 26, 2017 | 8.573 | 8.742 | 8.564 | 8.697 | 15,280,115 | +0.29(+3.43%) |
Apr 25, 2017 | 8.368 | 8.431 | 8.364 | 8.408 | 1,829,636 | +0.02(+0.26%) |
Apr 24, 2017 | 8.364 | 8.391 | 8.328 | 8.386 | 2,504,529 | +0.02(+0.27%) |
Apr 21, 2017 | 8.386 | 8.411 | 8.351 | 8.364 | 1,822,281 | -0.00(-0.05%) |
Apr 20, 2017 | 8.368 | 8.400 | 8.315 | 8.368 | 1,714,493 | +0.02(+0.21%) |
Apr 19, 2017 | 8.408 | 8.408 | 8.328 | 8.351 | 1,300,574 | -0.04(-0.42%) |
Apr 18, 2017 | 8.440 | 8.440 | 8.346 | 8.386 | 1,531,167 | -0.04(-0.47%) |
Apr 17, 2017 | 8.355 | 8.440 | 8.346 | 8.426 | 2,351,893 | +0.11(+1.34%) |
Apr 13, 2017 | 8.351 | 8.375 | 8.313 | 8.315 | 2,684,470 | -0.03(-0.32%) |
Apr 12, 2017 | 8.355 | 8.364 | 8.320 | 8.342 | 1,437,397 | -0.02(-0.21%) |
Apr 11, 2017 | 8.320 | 8.388 | 8.305 | 8.360 | 2,667,544 | +0.04(+0.48%) |
Apr 10, 2017 | 8.351 | 8.373 | 8.302 | 8.320 | 2,453,753 | -0.01(-0.16%) |
Apr 07, 2017 | 8.337 | 8.391 | 8.311 | 8.333 | 2,322,148 | -0.01(-0.16%) |
Apr 06, 2017 | 8.306 | 8.348 | 8.296 | 8.346 | 1,440,907 | +0.03(+0.37%) |
Apr 05, 2017 | 8.337 | 8.406 | 8.302 | 8.315 | 2,065,110 | -0.02(-0.27%) |
Apr 04, 2017 | 8.324 | 8.364 | 8.249 | 8.337 | 1,954,741 | +0.01(+0.16%) |