Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 8.205 | 8.298 | 7.970 | 8.064 | 19,520 | -0.09(-1.15%) |
Jun 29, 2017 | 8.486 | 8.486 | 7.970 | 8.158 | 31,912 | -0.28(-3.33%) |
Jun 28, 2017 | 8.627 | 8.673 | 8.439 | 8.439 | 23,893 | +0.00(+0.00%) |
Jun 27, 2017 | 9.236 | 9.236 | 8.439 | 8.439 | 47,201 | -0.66(-7.22%) |
Jun 26, 2017 | 9.470 | 10.13 | 9.049 | 9.095 | 121,165 | -0.56(-5.83%) |
Jun 23, 2017 | 8.627 | 9.939 | 8.580 | 9.658 | 714,472 | +1.03(+11.96%) |
Jun 22, 2017 | 8.486 | 8.720 | 8.439 | 8.627 | 61,636 | +0.09(+1.10%) |
Jun 21, 2017 | 8.486 | 8.580 | 8.439 | 8.533 | 15,556 | +0.05(+0.55%) |
Jun 20, 2017 | 8.486 | 8.627 | 8.439 | 8.486 | 20,435 | -0.05(-0.55%) |
Jun 19, 2017 | 8.111 | 8.627 | 8.111 | 8.533 | 45,915 | +0.42(+5.20%) |
Jun 16, 2017 | 7.923 | 8.158 | 7.923 | 8.111 | 43,826 | +0.14(+1.76%) |
Jun 15, 2017 | 7.923 | 8.205 | 7.923 | 7.970 | 37,475 | +0.05(+0.59%) |
Jun 14, 2017 | 7.830 | 8.252 | 7.830 | 7.923 | 32,180 | +0.05(+0.60%) |
Jun 13, 2017 | 7.923 | 8.017 | 7.830 | 7.876 | 33,272 | +0.00(+0.00%) |
Jun 12, 2017 | 7.923 | 8.064 | 7.783 | 7.876 | 28,858 | -0.09(-1.18%) |
Jun 09, 2017 | 7.830 | 8.029 | 7.830 | 7.970 | 30,122 | +0.19(+2.41%) |
Jun 08, 2017 | 7.830 | 8.111 | 7.736 | 7.783 | 42,473 | -0.05(-0.60%) |
Jun 07, 2017 | 7.830 | 7.900 | 7.783 | 7.830 | 36,792 | +0.00(+0.00%) |
Jun 06, 2017 | 7.642 | 7.876 | 7.642 | 7.830 | 25,211 | +0.19(+2.45%) |
Jun 05, 2017 | 7.736 | 7.970 | 7.642 | 7.642 | 32,335 | -0.05(-0.61%) |
Jun 02, 2017 | 7.689 | 8.111 | 7.642 | 7.689 | 42,073 | -0.05(-0.61%) |
Jun 01, 2017 | 7.642 | 7.830 | 7.642 | 7.736 | 25,742 | +0.09(+1.23%) |
May 31, 2017 | 7.642 | 7.764 | 7.501 | 7.642 | 32,770 | +0.05(+0.62%) |
May 30, 2017 | 7.830 | 7.876 | 7.595 | 7.595 | 57,105 | -0.19(-2.41%) |
May 26, 2017 | 7.783 | 7.830 | 7.736 | 7.783 | 16,445 | +0.00(+0.00%) |
May 25, 2017 | 7.839 | 7.876 | 7.736 | 7.783 | 32,539 | +0.00(+0.00%) |
May 24, 2017 | 8.017 | 8.111 | 7.736 | 7.783 | 52,083 | -0.09(-1.19%) |
May 23, 2017 | 7.830 | 8.153 | 7.830 | 7.876 | 25,624 | +0.09(+1.20%) |
May 22, 2017 | 7.876 | 7.886 | 7.783 | 7.783 | 24,732 | -0.14(-1.78%) |
May 19, 2017 | 7.970 | 8.111 | 7.876 | 7.923 | 22,454 | -0.05(-0.59%) |
May 18, 2017 | 7.876 | 8.205 | 7.876 | 7.970 | 50,974 | +0.19(+2.41%) |
May 17, 2017 | 7.783 | 7.953 | 7.736 | 7.783 | 52,458 | -0.09(-1.19%) |
May 16, 2017 | 7.830 | 8.158 | 7.830 | 7.876 | 25,466 | +0.00(+0.00%) |
May 15, 2017 | 7.970 | 7.970 | 7.783 | 7.876 | 26,940 | +0.00(+0.00%) |
May 12, 2017 | 7.876 | 8.111 | 7.830 | 7.876 | 33,726 | -0.09(-1.18%) |
May 11, 2017 | 7.975 | 8.345 | 7.783 | 7.970 | 83,868 | -0.09(-1.16%) |
May 10, 2017 | 8.064 | 8.111 | 8.064 | 8.064 | 14,565 | +0.00(+0.00%) |
May 09, 2017 | 7.876 | 8.392 | 7.876 | 8.064 | 36,690 | +0.14(+1.78%) |
May 08, 2017 | 7.970 | 8.064 | 7.876 | 7.923 | 27,054 | +0.00(+0.00%) |
May 05, 2017 | 7.970 | 7.970 | 7.912 | 7.923 | 15,856 | -0.05(-0.59%) |
May 04, 2017 | 8.064 | 8.064 | 7.923 | 7.970 | 22,218 | -0.05(-0.58%) |
May 03, 2017 | 7.970 | 8.134 | 7.923 | 8.017 | 34,366 | +0.00(+0.00%) |
May 02, 2017 | 8.017 | 8.017 | 7.876 | 8.017 | 20,302 | +0.00(+0.00%) |
May 01, 2017 | 7.876 | 8.205 | 7.783 | 8.017 | 27,313 | -0.05(-0.58%) |
Apr 28, 2017 | 7.876 | 8.439 | 7.775 | 8.064 | 114,158 | -0.23(-2.82%) |
Apr 27, 2017 | 8.252 | 8.439 | 8.064 | 8.298 | 46,124 | +0.05(+0.57%) |
Apr 26, 2017 | 8.158 | 8.298 | 8.158 | 8.252 | 12,808 | +0.09(+1.15%) |
Apr 25, 2017 | 8.345 | 8.439 | 8.111 | 8.158 | 24,765 | -0.14(-1.69%) |
Apr 24, 2017 | 8.439 | 8.533 | 8.205 | 8.298 | 33,658 | +0.05(+0.57%) |
Apr 21, 2017 | 8.158 | 8.345 | 7.876 | 8.252 | 35,820 | +0.05(+0.57%) |
Apr 20, 2017 | 7.970 | 8.439 | 7.923 | 8.205 | 64,400 | +0.33(+4.17%) |
Apr 19, 2017 | 7.970 | 8.017 | 7.830 | 7.876 | 42,150 | -0.05(-0.59%) |
Apr 18, 2017 | 7.736 | 7.970 | 7.548 | 7.923 | 43,442 | +0.14(+1.81%) |
Apr 17, 2017 | 7.736 | 7.830 | 7.595 | 7.783 | 24,278 | +0.05(+0.61%) |
Apr 13, 2017 | 7.736 | 7.923 | 7.736 | 7.736 | 22,788 | -0.05(-0.60%) |
Apr 12, 2017 | 7.830 | 7.970 | 7.642 | 7.783 | 39,923 | +0.00(+0.00%) |
Apr 11, 2017 | 7.689 | 7.876 | 7.595 | 7.783 | 24,974 | +0.09(+1.22%) |
Apr 10, 2017 | 7.736 | 7.876 | 7.642 | 7.689 | 60,010 | +0.00(+0.00%) |
Apr 07, 2017 | 7.783 | 7.970 | 7.642 | 7.689 | 99,318 | -0.05(-0.61%) |
Apr 06, 2017 | 7.454 | 7.783 | 7.361 | 7.736 | 47,439 | +0.33(+4.43%) |
Apr 05, 2017 | 7.736 | 7.736 | 7.384 | 7.408 | 106,624 | -0.14(-1.86%) |
Apr 04, 2017 | 7.876 | 8.158 | 7.548 | 7.548 | 93,910 | -0.38(-4.73%) |