Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 7.900 | 8.356 | 7.900 | 8.332 | 13,294 | +0.04(+0.50%) |
Jun 29, 2017 | 7.967 | 8.382 | 7.967 | 8.290 | 22,871 | +0.29(+3.62%) |
Jun 28, 2017 | 7.986 | 8.003 | 7.791 | 8.000 | 26,261 | +0.01(+0.08%) |
Jun 27, 2017 | 7.850 | 8.106 | 7.850 | 7.994 | 13,164 | -0.01(-0.08%) |
Jun 26, 2017 | 7.845 | 8.000 | 7.791 | 8.000 | 27,016 | +0.17(+2.16%) |
Jun 23, 2017 | 7.704 | 7.850 | 7.670 | 7.831 | 24,014 | +0.13(+1.69%) |
Jun 22, 2017 | 7.694 | 7.750 | 7.650 | 7.701 | 13,444 | -0.00(-0.06%) |
Jun 21, 2017 | 7.700 | 7.767 | 7.660 | 7.706 | 16,039 | +0.02(+0.25%) |
Jun 20, 2017 | 7.682 | 7.694 | 7.640 | 7.686 | 22,864 | -0.03(-0.45%) |
Jun 19, 2017 | 7.760 | 7.800 | 7.718 | 7.721 | 38,984 | -0.06(-0.76%) |
Jun 16, 2017 | 7.856 | 7.856 | 7.760 | 7.780 | 11,679 | -0.06(-0.83%) |
Jun 15, 2017 | 7.698 | 7.845 | 7.698 | 7.845 | 18,437 | +0.10(+1.25%) |
Jun 14, 2017 | 7.780 | 7.879 | 7.741 | 7.748 | 23,308 | -0.04(-0.47%) |
Jun 13, 2017 | 7.841 | 7.841 | 7.768 | 7.785 | 19,403 | -0.02(-0.19%) |
Jun 12, 2017 | 7.685 | 7.801 | 7.600 | 7.800 | 15,458 | +0.11(+1.49%) |
Jun 09, 2017 | 7.490 | 7.800 | 7.490 | 7.686 | 20,647 | +0.10(+1.38%) |
Jun 08, 2017 | 7.410 | 7.638 | 7.410 | 7.581 | 18,518 | +0.05(+0.70%) |
Jun 07, 2017 | 7.450 | 7.590 | 7.450 | 7.528 | 18,819 | +0.03(+0.34%) |
Jun 06, 2017 | 7.515 | 7.584 | 7.482 | 7.503 | 32,092 | -0.01(-0.10%) |
Jun 05, 2017 | 7.489 | 7.619 | 7.489 | 7.510 | 40,937 | -0.00(-0.06%) |
Jun 02, 2017 | 7.445 | 7.610 | 7.415 | 7.515 | 31,835 | +0.01(+0.19%) |
Jun 01, 2017 | 7.680 | 7.752 | 7.498 | 7.500 | 37,950 | -0.25(-3.23%) |
May 31, 2017 | 7.860 | 7.880 | 7.750 | 7.750 | 37,951 | -0.15(-1.91%) |
May 30, 2017 | 7.940 | 7.946 | 7.760 | 7.901 | 30,906 | -0.03(-0.35%) |
May 26, 2017 | 7.956 | 8.050 | 7.920 | 7.929 | 30,130 | -0.07(-0.89%) |
May 25, 2017 | 7.992 | 8.090 | 7.900 | 8.000 | 24,901 | -0.08(-0.99%) |
May 24, 2017 | 8.007 | 8.093 | 7.994 | 8.080 | 11,951 | +0.07(+0.87%) |
May 23, 2017 | 8.100 | 8.104 | 8.010 | 8.010 | 17,214 | +0.01(+0.12%) |
May 22, 2017 | 8.030 | 8.040 | 7.950 | 8.000 | 26,524 | -0.02(-0.26%) |
May 19, 2017 | 8.114 | 8.150 | 7.980 | 8.021 | 14,696 | -0.06(-0.74%) |
May 18, 2017 | 8.107 | 8.190 | 7.971 | 8.081 | 16,547 | -0.02(-0.24%) |
May 17, 2017 | 8.110 | 8.150 | 8.055 | 8.100 | 12,631 | -0.10(-1.19%) |
May 16, 2017 | 8.073 | 8.250 | 8.000 | 8.198 | 18,454 | +0.15(+1.83%) |
May 15, 2017 | 7.988 | 8.110 | 7.921 | 8.050 | 35,936 | +0.07(+0.82%) |
May 12, 2017 | 7.910 | 8.110 | 7.910 | 7.985 | 55,243 | +0.08(+0.98%) |
May 11, 2017 | 7.760 | 8.000 | 7.600 | 7.907 | 38,682 | +0.08(+0.98%) |
May 10, 2017 | 8.014 | 8.020 | 7.826 | 7.830 | 61,251 | -0.19(-2.37%) |
May 09, 2017 | 8.010 | 8.200 | 8.010 | 8.020 | 83,469 | -0.07(-0.87%) |
May 08, 2017 | 8.116 | 8.200 | 8.070 | 8.090 | 38,469 | -0.09(-1.15%) |
May 05, 2017 | 8.207 | 8.213 | 8.070 | 8.184 | 22,782 | -0.02(-0.25%) |
May 04, 2017 | 8.500 | 8.500 | 8.051 | 8.204 | 69,000 | -0.11(-1.36%) |
May 03, 2017 | 8.300 | 8.485 | 8.300 | 8.317 | 17,999 | -0.12(-1.45%) |
May 02, 2017 | 8.641 | 8.750 | 8.430 | 8.440 | 33,632 | -0.23(-2.65%) |
May 01, 2017 | 8.894 | 9.000 | 8.667 | 8.670 | 18,920 | -0.22(-2.47%) |
Apr 28, 2017 | 8.527 | 8.890 | 8.480 | 8.890 | 14,951 | +0.39(+4.63%) |
Apr 27, 2017 | 8.669 | 8.690 | 8.464 | 8.497 | 22,974 | -0.18(-2.06%) |
Apr 26, 2017 | 8.503 | 8.740 | 8.400 | 8.676 | 51,165 | +0.19(+2.19%) |
Apr 25, 2017 | 8.510 | 8.540 | 8.444 | 8.490 | 52,100 | -0.02(-0.23%) |
Apr 24, 2017 | 8.559 | 8.650 | 8.500 | 8.510 | 17,745 | +0.01(+0.07%) |
Apr 21, 2017 | 8.584 | 8.697 | 8.504 | 8.504 | 15,576 | -0.08(-0.90%) |
Apr 20, 2017 | 8.645 | 8.834 | 8.582 | 8.582 | 27,361 | +0.01(+0.14%) |
Apr 19, 2017 | 8.600 | 8.774 | 8.570 | 8.570 | 19,070 | -0.04(-0.51%) |
Apr 18, 2017 | 8.900 | 8.930 | 8.535 | 8.614 | 68,409 | -0.29(-3.21%) |
Apr 17, 2017 | 8.989 | 9.043 | 8.900 | 8.900 | 18,569 | -0.08(-0.89%) |
Apr 13, 2017 | 9.110 | 9.150 | 8.966 | 8.980 | 38,135 | -0.13(-1.43%) |
Apr 12, 2017 | 9.095 | 9.188 | 9.000 | 9.110 | 15,866 | +0.04(+0.44%) |
Apr 11, 2017 | 9.110 | 9.200 | 9.069 | 9.070 | 9,849 | -0.14(-1.52%) |
Apr 10, 2017 | 9.190 | 9.260 | 9.140 | 9.210 | 20,846 | +0.02(+0.17%) |
Apr 07, 2017 | 9.412 | 9.430 | 9.191 | 9.195 | 11,851 | -0.25(-2.60%) |
Apr 06, 2017 | 9.340 | 9.441 | 9.340 | 9.440 | 8,973 | +0.07(+0.75%) |
Apr 05, 2017 | 9.300 | 9.450 | 9.280 | 9.370 | 21,878 | +0.02(+0.21%) |
Apr 04, 2017 | 9.130 | 9.381 | 9.130 | 9.350 | 11,238 | +0.20(+2.21%) |