Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 8.148 | 8.241 | 7.915 | 8.009 | 19,655 | -0.09(-1.15%) |
Jun 29, 2017 | 8.428 | 8.428 | 7.915 | 8.102 | 32,133 | -0.28(-3.33%) |
Jun 28, 2017 | 8.567 | 8.614 | 8.381 | 8.381 | 24,058 | +0.00(+0.00%) |
Jun 27, 2017 | 9.173 | 9.173 | 8.381 | 8.381 | 47,527 | -0.65(-7.22%) |
Jun 26, 2017 | 9.405 | 10.06 | 8.986 | 9.033 | 122,004 | -0.56(-5.83%) |
Jun 23, 2017 | 8.567 | 9.871 | 8.521 | 9.592 | 719,419 | +1.02(+11.96%) |
Jun 22, 2017 | 8.428 | 8.660 | 8.381 | 8.567 | 62,063 | +0.09(+1.10%) |
Jun 21, 2017 | 8.428 | 8.521 | 8.381 | 8.474 | 15,664 | +0.05(+0.55%) |
Jun 20, 2017 | 8.428 | 8.567 | 8.381 | 8.428 | 20,577 | -0.05(-0.55%) |
Jun 19, 2017 | 8.055 | 8.567 | 8.055 | 8.474 | 46,233 | +0.42(+5.20%) |
Jun 16, 2017 | 7.869 | 8.102 | 7.869 | 8.055 | 44,130 | +0.14(+1.76%) |
Jun 15, 2017 | 7.869 | 8.148 | 7.869 | 7.915 | 37,735 | +0.05(+0.59%) |
Jun 14, 2017 | 7.776 | 8.195 | 7.776 | 7.869 | 32,403 | +0.05(+0.60%) |
Jun 13, 2017 | 7.869 | 7.962 | 7.776 | 7.822 | 33,503 | +0.00(+0.00%) |
Jun 12, 2017 | 7.869 | 8.009 | 7.729 | 7.822 | 29,058 | -0.09(-1.18%) |
Jun 09, 2017 | 7.776 | 7.974 | 7.776 | 7.915 | 30,331 | +0.19(+2.41%) |
Jun 08, 2017 | 7.776 | 8.055 | 7.683 | 7.729 | 42,767 | -0.05(-0.60%) |
Jun 07, 2017 | 7.776 | 7.846 | 7.729 | 7.776 | 37,046 | +0.00(+0.00%) |
Jun 06, 2017 | 7.589 | 7.822 | 7.589 | 7.776 | 25,385 | +0.19(+2.45%) |
Jun 05, 2017 | 7.683 | 7.915 | 7.589 | 7.589 | 32,559 | -0.05(-0.61%) |
Jun 02, 2017 | 7.636 | 8.055 | 7.589 | 7.636 | 42,364 | -0.05(-0.61%) |
Jun 01, 2017 | 7.589 | 7.776 | 7.589 | 7.683 | 25,920 | +0.09(+1.23%) |
May 31, 2017 | 7.589 | 7.711 | 7.450 | 7.589 | 32,997 | +0.05(+0.62%) |
May 30, 2017 | 7.776 | 7.822 | 7.543 | 7.543 | 57,500 | -0.19(-2.41%) |
May 26, 2017 | 7.729 | 7.776 | 7.683 | 7.729 | 16,558 | +0.00(+0.00%) |
May 25, 2017 | 7.785 | 7.822 | 7.683 | 7.729 | 32,764 | +0.00(+0.00%) |
May 24, 2017 | 7.962 | 8.055 | 7.683 | 7.729 | 52,443 | -0.09(-1.19%) |
May 23, 2017 | 7.776 | 8.097 | 7.776 | 7.822 | 25,801 | +0.09(+1.20%) |
May 22, 2017 | 7.822 | 7.832 | 7.729 | 7.729 | 24,903 | -0.14(-1.78%) |
May 19, 2017 | 7.915 | 8.055 | 7.822 | 7.869 | 22,610 | -0.05(-0.59%) |
May 18, 2017 | 7.822 | 8.148 | 7.822 | 7.915 | 51,327 | +0.19(+2.41%) |
May 17, 2017 | 7.729 | 7.899 | 7.683 | 7.729 | 52,821 | -0.09(-1.19%) |
May 16, 2017 | 7.776 | 8.102 | 7.776 | 7.822 | 25,642 | +0.00(+0.00%) |
May 15, 2017 | 7.915 | 7.915 | 7.729 | 7.822 | 27,126 | +0.00(+0.00%) |
May 12, 2017 | 7.822 | 8.055 | 7.776 | 7.822 | 33,959 | -0.09(-1.18%) |
May 11, 2017 | 7.920 | 8.288 | 7.729 | 7.915 | 84,449 | -0.09(-1.16%) |
May 10, 2017 | 8.009 | 8.055 | 8.009 | 8.009 | 14,666 | +0.00(+0.00%) |
May 09, 2017 | 7.822 | 8.334 | 7.822 | 8.009 | 36,944 | +0.14(+1.78%) |
May 08, 2017 | 7.915 | 8.009 | 7.822 | 7.869 | 27,241 | +0.00(+0.00%) |
May 05, 2017 | 7.915 | 7.915 | 7.857 | 7.869 | 15,966 | -0.05(-0.59%) |
May 04, 2017 | 8.009 | 8.009 | 7.869 | 7.915 | 22,372 | -0.05(-0.58%) |
May 03, 2017 | 7.915 | 8.078 | 7.869 | 7.962 | 34,603 | +0.00(+0.00%) |
May 02, 2017 | 7.962 | 7.962 | 7.822 | 7.962 | 20,443 | +0.00(+0.00%) |
May 01, 2017 | 7.822 | 8.148 | 7.729 | 7.962 | 27,502 | -0.05(-0.58%) |
Apr 28, 2017 | 7.822 | 8.381 | 7.722 | 8.009 | 114,948 | -0.23(-2.82%) |
Apr 27, 2017 | 8.195 | 8.381 | 8.009 | 8.241 | 46,444 | +0.05(+0.57%) |
Apr 26, 2017 | 8.102 | 8.241 | 8.102 | 8.195 | 12,897 | +0.09(+1.15%) |
Apr 25, 2017 | 8.288 | 8.381 | 8.055 | 8.102 | 24,937 | -0.14(-1.69%) |
Apr 24, 2017 | 8.381 | 8.474 | 8.148 | 8.241 | 33,891 | +0.05(+0.57%) |
Apr 21, 2017 | 8.102 | 8.288 | 7.822 | 8.195 | 36,068 | +0.05(+0.57%) |
Apr 20, 2017 | 7.915 | 8.381 | 7.869 | 8.148 | 64,845 | +0.33(+4.17%) |
Apr 19, 2017 | 7.915 | 7.962 | 7.776 | 7.822 | 42,442 | -0.05(-0.59%) |
Apr 18, 2017 | 7.683 | 7.915 | 7.496 | 7.869 | 43,743 | +0.14(+1.81%) |
Apr 17, 2017 | 7.683 | 7.776 | 7.543 | 7.729 | 24,446 | +0.05(+0.61%) |
Apr 13, 2017 | 7.683 | 7.869 | 7.683 | 7.683 | 22,946 | -0.05(-0.60%) |
Apr 12, 2017 | 7.776 | 7.915 | 7.589 | 7.729 | 40,199 | +0.00(+0.00%) |
Apr 11, 2017 | 7.636 | 7.822 | 7.543 | 7.729 | 25,147 | +0.09(+1.22%) |
Apr 10, 2017 | 7.683 | 7.822 | 7.589 | 7.636 | 60,425 | +0.00(+0.00%) |
Apr 07, 2017 | 7.729 | 7.915 | 7.589 | 7.636 | 100,006 | -0.05(-0.61%) |
Apr 06, 2017 | 7.403 | 7.729 | 7.310 | 7.683 | 47,768 | +0.33(+4.43%) |
Apr 05, 2017 | 7.683 | 7.683 | 7.333 | 7.357 | 107,363 | -0.14(-1.86%) |
Apr 04, 2017 | 7.822 | 8.102 | 7.496 | 7.496 | 94,560 | -0.37(-4.73%) |