Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 8.746 | 8.793 | 8.651 | 8.654 | 129,285 | -0.04(-0.41%) |
Jun 29, 2017 | 8.715 | 8.715 | 8.634 | 8.690 | 50,918 | -0.03(-0.29%) |
Jun 28, 2017 | 8.802 | 8.832 | 8.710 | 8.715 | 91,063 | -0.05(-0.52%) |
Jun 27, 2017 | 8.786 | 8.807 | 8.740 | 8.761 | 43,618 | +0.02(+0.17%) |
Jun 26, 2017 | 8.756 | 8.805 | 8.715 | 8.746 | 68,816 | -0.01(-0.12%) |
Jun 23, 2017 | 8.649 | 8.756 | 8.639 | 8.756 | 52,265 | +0.11(+1.24%) |
Jun 22, 2017 | 8.623 | 8.679 | 8.618 | 8.649 | 64,582 | +0.03(+0.35%) |
Jun 21, 2017 | 8.588 | 8.644 | 8.588 | 8.618 | 54,124 | +0.04(+0.42%) |
Jun 20, 2017 | 8.644 | 8.700 | 8.578 | 8.583 | 53,353 | -0.06(-0.71%) |
Jun 19, 2017 | 8.628 | 8.715 | 8.628 | 8.644 | 45,506 | +0.04(+0.47%) |
Jun 16, 2017 | 8.664 | 8.664 | 8.562 | 8.603 | 66,570 | -0.05(-0.59%) |
Jun 15, 2017 | 8.634 | 8.669 | 8.623 | 8.654 | 65,171 | -0.02(-0.18%) |
Jun 14, 2017 | 8.674 | 8.705 | 8.654 | 8.669 | 48,896 | +0.00(+0.00%) |
Jun 13, 2017 | 8.654 | 8.674 | 8.643 | 8.669 | 70,772 | +0.04(+0.47%) |
Jun 12, 2017 | 8.654 | 8.655 | 8.580 | 8.628 | 54,155 | -0.02(-0.24%) |
Jun 09, 2017 | 8.690 | 8.695 | 8.644 | 8.649 | 64,657 | -0.04(-0.47%) |
Jun 08, 2017 | 8.796 | 8.796 | 8.644 | 8.690 | 129,630 | +0.06(+0.68%) |
Jun 07, 2017 | 8.655 | 8.655 | 8.606 | 8.630 | 77,577 | +0.00(+0.06%) |
Jun 06, 2017 | 8.640 | 8.640 | 8.611 | 8.626 | 97,173 | +0.00(+0.00%) |
Jun 05, 2017 | 8.616 | 8.630 | 8.581 | 8.626 | 47,485 | +0.00(+0.00%) |
Jun 02, 2017 | 8.591 | 8.635 | 8.566 | 8.626 | 52,260 | +0.03(+0.41%) |
Jun 01, 2017 | 8.601 | 8.631 | 8.566 | 8.591 | 56,611 | +0.02(+0.29%) |
May 31, 2017 | 8.630 | 8.630 | 8.566 | 8.566 | 52,792 | -0.01(-0.17%) |
May 30, 2017 | 8.650 | 8.650 | 8.576 | 8.581 | 49,471 | -0.06(-0.75%) |
May 26, 2017 | 8.635 | 8.645 | 8.591 | 8.645 | 61,346 | +0.03(+0.35%) |
May 25, 2017 | 8.566 | 8.660 | 8.566 | 8.616 | 93,448 | +0.04(+0.52%) |
May 24, 2017 | 8.511 | 8.571 | 8.486 | 8.571 | 59,382 | +0.08(+0.94%) |
May 23, 2017 | 8.511 | 8.511 | 8.469 | 8.491 | 127,867 | +0.02(+0.24%) |
May 22, 2017 | 8.426 | 8.471 | 8.421 | 8.471 | 86,548 | +0.06(+0.71%) |
May 19, 2017 | 8.352 | 8.431 | 8.352 | 8.411 | 52,077 | +0.06(+0.78%) |
May 18, 2017 | 8.342 | 8.381 | 8.287 | 8.347 | 141,437 | +0.04(+0.48%) |
May 17, 2017 | 8.416 | 8.416 | 8.292 | 8.307 | 116,706 | -0.09(-1.07%) |
May 16, 2017 | 8.411 | 8.421 | 8.347 | 8.396 | 202,568 | -0.01(-0.18%) |
May 15, 2017 | 8.421 | 8.431 | 8.357 | 8.411 | 125,415 | +0.02(+0.30%) |
May 12, 2017 | 8.446 | 8.446 | 8.347 | 8.386 | 104,466 | -0.04(-0.53%) |
May 11, 2017 | 8.481 | 8.481 | 8.406 | 8.431 | 54,806 | -0.01(-0.12%) |
May 10, 2017 | 8.441 | 8.476 | 8.406 | 8.441 | 75,773 | -0.01(-0.18%) |
May 09, 2017 | 8.486 | 8.486 | 8.426 | 8.456 | 71,715 | +0.01(+0.12%) |
May 08, 2017 | 8.451 | 8.466 | 8.416 | 8.446 | 128,630 | -0.02(-0.29%) |
May 05, 2017 | 8.466 | 8.486 | 8.441 | 8.471 | 71,633 | +0.00(+0.06%) |
May 04, 2017 | 8.466 | 8.466 | 8.426 | 8.466 | 70,715 | +0.01(+0.12%) |
May 03, 2017 | 8.441 | 8.461 | 8.401 | 8.456 | 71,605 | +0.05(+0.59%) |
May 02, 2017 | 8.391 | 8.426 | 8.386 | 8.406 | 25,397 | +0.01(+0.18%) |
May 01, 2017 | 8.391 | 8.401 | 8.377 | 8.391 | 57,330 | +0.01(+0.18%) |
Apr 28, 2017 | 8.411 | 8.416 | 8.357 | 8.377 | 70,906 | +0.00(+0.00%) |
Apr 27, 2017 | 8.401 | 8.411 | 8.342 | 8.377 | 49,748 | +0.00(+0.06%) |
Apr 26, 2017 | 8.362 | 8.426 | 8.357 | 8.372 | 80,488 | +0.00(+0.06%) |
Apr 25, 2017 | 8.396 | 8.396 | 8.357 | 8.367 | 62,553 | -0.02(-0.30%) |
Apr 24, 2017 | 8.446 | 8.456 | 8.347 | 8.391 | 68,496 | +0.02(+0.24%) |
Apr 21, 2017 | 8.396 | 8.396 | 8.352 | 8.372 | 54,027 | -0.02(-0.24%) |
Apr 20, 2017 | 8.362 | 8.416 | 8.347 | 8.391 | 76,101 | +0.04(+0.54%) |
Apr 19, 2017 | 8.322 | 8.352 | 8.312 | 8.347 | 45,434 | +0.03(+0.42%) |
Apr 18, 2017 | 8.282 | 8.317 | 8.282 | 8.312 | 47,113 | +0.00(+0.06%) |
Apr 17, 2017 | 8.317 | 8.357 | 8.302 | 8.307 | 67,438 | +0.00(+0.00%) |
Apr 13, 2017 | 8.257 | 8.332 | 8.257 | 8.307 | 89,183 | +0.04(+0.54%) |
Apr 12, 2017 | 8.237 | 8.332 | 8.222 | 8.262 | 121,560 | +0.01(+0.12%) |
Apr 11, 2017 | 8.262 | 8.272 | 8.192 | 8.252 | 61,826 | +0.00(+0.00%) |
Apr 10, 2017 | 8.332 | 8.332 | 8.242 | 8.252 | 98,094 | -0.08(-0.96%) |
Apr 07, 2017 | 8.292 | 8.332 | 8.257 | 8.332 | 53,493 | +0.04(+0.48%) |
Apr 06, 2017 | 8.277 | 8.304 | 8.262 | 8.292 | 45,471 | +0.02(+0.24%) |
Apr 05, 2017 | 8.282 | 8.322 | 8.257 | 8.272 | 54,924 | -0.01(-0.18%) |
Apr 04, 2017 | 8.262 | 8.292 | 8.237 | 8.287 | 103,417 | -0.04(-0.54%) |