Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 8.959 | 8.989 | 8.904 | 8.904 | 300,487 | -0.04(-0.41%) |
Jun 29, 2017 | 9.026 | 9.050 | 8.873 | 8.940 | 173,922 | -0.10(-1.08%) |
Jun 28, 2017 | 9.008 | 9.042 | 8.953 | 9.038 | 186,191 | +0.10(+1.17%) |
Jun 27, 2017 | 9.075 | 9.075 | 8.910 | 8.934 | 303,121 | -0.12(-1.35%) |
Jun 26, 2017 | 9.094 | 9.118 | 9.045 | 9.057 | 265,959 | -0.02(-0.27%) |
Jun 23, 2017 | 9.069 | 9.100 | 9.038 | 9.081 | 304,536 | -0.01(-0.07%) |
Jun 22, 2017 | 9.143 | 9.161 | 9.075 | 9.087 | 171,812 | +0.00(+0.00%) |
Jun 21, 2017 | 9.173 | 9.173 | 9.069 | 9.087 | 202,058 | -0.02(-0.22%) |
Jun 20, 2017 | 9.083 | 9.107 | 9.071 | 9.107 | 317,293 | +0.05(+0.54%) |
Jun 19, 2017 | 9.120 | 9.120 | 9.016 | 9.059 | 338,152 | +0.09(+0.95%) |
Jun 16, 2017 | 8.937 | 9.010 | 8.904 | 8.973 | 249,030 | +0.05(+0.61%) |
Jun 15, 2017 | 8.918 | 8.937 | 8.845 | 8.918 | 181,087 | -0.01(-0.16%) |
Jun 14, 2017 | 9.010 | 9.010 | 8.903 | 8.932 | 154,827 | -0.01(-0.12%) |
Jun 13, 2017 | 8.955 | 8.967 | 8.876 | 8.943 | 228,416 | +0.11(+1.24%) |
Jun 12, 2017 | 8.955 | 8.955 | 8.815 | 8.833 | 279,548 | -0.14(-1.56%) |
Jun 09, 2017 | 9.016 | 9.022 | 8.937 | 8.973 | 208,179 | -0.04(-0.41%) |
Jun 08, 2017 | 8.979 | 9.010 | 8.943 | 9.010 | 141,495 | +0.04(+0.48%) |
Jun 07, 2017 | 8.961 | 9.010 | 8.918 | 8.967 | 229,614 | +0.02(+0.27%) |
Jun 06, 2017 | 8.961 | 8.979 | 8.931 | 8.943 | 175,291 | -0.05(-0.54%) |
Jun 05, 2017 | 8.986 | 9.004 | 8.949 | 8.992 | 164,759 | +0.01(+0.07%) |
Jun 02, 2017 | 8.943 | 8.986 | 8.925 | 8.986 | 175,343 | +0.07(+0.75%) |
Jun 01, 2017 | 8.888 | 8.938 | 8.876 | 8.918 | 233,642 | +0.05(+0.62%) |
May 31, 2017 | 8.906 | 8.943 | 8.864 | 8.864 | 195,816 | -0.04(-0.48%) |
May 30, 2017 | 8.870 | 8.912 | 8.870 | 8.906 | 166,082 | +0.01(+0.14%) |
May 26, 2017 | 8.894 | 8.931 | 8.888 | 8.894 | 134,320 | -0.01(-0.07%) |
May 25, 2017 | 8.870 | 8.918 | 8.864 | 8.900 | 249,581 | +0.07(+0.76%) |
May 24, 2017 | 8.815 | 8.858 | 8.809 | 8.833 | 206,066 | +0.01(+0.07%) |
May 23, 2017 | 8.778 | 8.827 | 8.766 | 8.827 | 194,029 | +0.09(+0.98%) |
May 22, 2017 | 8.724 | 8.784 | 8.705 | 8.742 | 304,322 | +0.05(+0.61%) |
May 19, 2017 | 8.670 | 8.751 | 8.669 | 8.689 | 271,711 | +0.04(+0.49%) |
May 18, 2017 | 8.561 | 8.646 | 8.555 | 8.646 | 270,284 | +0.08(+0.92%) |
May 17, 2017 | 8.658 | 8.670 | 8.561 | 8.567 | 263,448 | -0.14(-1.60%) |
May 16, 2017 | 8.719 | 8.725 | 8.676 | 8.707 | 174,143 | +0.01(+0.07%) |
May 15, 2017 | 8.652 | 8.701 | 8.652 | 8.701 | 131,698 | +0.04(+0.49%) |
May 12, 2017 | 8.616 | 8.658 | 8.610 | 8.658 | 122,557 | +0.04(+0.42%) |
May 11, 2017 | 8.640 | 8.661 | 8.598 | 8.622 | 147,882 | -0.03(-0.37%) |
May 10, 2017 | 8.689 | 8.701 | 8.640 | 8.654 | 217,121 | -0.05(-0.54%) |
May 09, 2017 | 8.689 | 8.713 | 8.676 | 8.701 | 192,945 | +0.01(+0.14%) |
May 08, 2017 | 8.682 | 8.689 | 8.652 | 8.689 | 128,517 | +0.02(+0.21%) |
May 05, 2017 | 8.670 | 8.670 | 8.634 | 8.670 | 143,443 | +0.02(+0.21%) |
May 04, 2017 | 8.670 | 8.676 | 8.622 | 8.652 | 193,640 | +0.00(+0.00%) |
May 03, 2017 | 8.616 | 8.652 | 8.586 | 8.652 | 163,649 | +0.02(+0.28%) |
May 02, 2017 | 8.652 | 8.652 | 8.610 | 8.628 | 181,324 | -0.01(-0.07%) |
May 01, 2017 | 8.598 | 8.658 | 8.580 | 8.634 | 173,312 | +0.06(+0.71%) |
Apr 28, 2017 | 8.519 | 8.573 | 8.501 | 8.573 | 315,996 | +0.09(+1.07%) |
Apr 27, 2017 | 8.471 | 8.501 | 8.464 | 8.483 | 160,902 | +0.00(+0.00%) |
Apr 26, 2017 | 8.483 | 8.501 | 8.458 | 8.483 | 156,573 | +0.00(+0.00%) |
Apr 25, 2017 | 8.416 | 8.483 | 8.416 | 8.483 | 291,868 | +0.08(+1.01%) |
Apr 24, 2017 | 8.416 | 8.452 | 8.380 | 8.398 | 209,932 | +0.02(+0.29%) |
Apr 21, 2017 | 8.349 | 8.386 | 8.331 | 8.374 | 271,956 | +0.03(+0.36%) |
Apr 20, 2017 | 8.319 | 8.343 | 8.307 | 8.343 | 183,209 | +0.05(+0.58%) |
Apr 19, 2017 | 8.319 | 8.325 | 8.271 | 8.295 | 268,988 | +0.00(+0.05%) |
Apr 18, 2017 | 8.272 | 8.296 | 8.242 | 8.290 | 248,035 | +0.02(+0.22%) |
Apr 17, 2017 | 8.260 | 8.272 | 8.212 | 8.272 | 183,572 | +0.05(+0.59%) |
Apr 13, 2017 | 8.248 | 8.254 | 8.212 | 8.224 | 259,525 | -0.02(-0.22%) |
Apr 12, 2017 | 8.236 | 8.254 | 8.212 | 8.242 | 241,807 | -0.01(-0.15%) |
Apr 11, 2017 | 8.242 | 8.254 | 8.194 | 8.254 | 218,505 | +0.02(+0.22%) |
Apr 10, 2017 | 8.194 | 8.240 | 8.194 | 8.236 | 223,327 | +0.05(+0.59%) |
Apr 07, 2017 | 8.152 | 8.194 | 8.152 | 8.188 | 178,273 | +0.03(+0.37%) |
Apr 06, 2017 | 8.152 | 8.176 | 8.134 | 8.158 | 187,694 | +0.02(+0.22%) |
Apr 05, 2017 | 8.128 | 8.194 | 8.128 | 8.140 | 301,920 | -0.01(-0.07%) |
Apr 04, 2017 | 8.098 | 8.152 | 8.086 | 8.146 | 225,488 | +0.01(+0.07%) |