Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 8.552 | 8.686 | 8.537 | 8.686 | 240,660 | +0.15(+1.77%) |
Jun 29, 2017 | 8.581 | 8.592 | 8.522 | 8.534 | 205,073 | -0.03(-0.34%) |
Jun 28, 2017 | 8.493 | 8.575 | 8.493 | 8.563 | 199,124 | +0.06(+0.75%) |
Jun 27, 2017 | 8.517 | 8.557 | 8.470 | 8.499 | 120,884 | +0.00(+0.00%) |
Jun 26, 2017 | 8.575 | 8.592 | 8.493 | 8.499 | 175,083 | -0.08(-0.88%) |
Jun 23, 2017 | 8.586 | 8.592 | 8.540 | 8.575 | 117,164 | +0.03(+0.41%) |
Jun 22, 2017 | 8.656 | 8.680 | 8.528 | 8.540 | 174,841 | -0.09(-1.08%) |
Jun 21, 2017 | 8.680 | 8.703 | 8.633 | 8.633 | 236,271 | -0.03(-0.38%) |
Jun 20, 2017 | 8.614 | 8.701 | 8.614 | 8.666 | 164,197 | +0.05(+0.54%) |
Jun 19, 2017 | 8.614 | 8.643 | 8.597 | 8.620 | 124,722 | -0.02(-0.20%) |
Jun 16, 2017 | 8.689 | 8.695 | 8.603 | 8.637 | 117,962 | -0.06(-0.67%) |
Jun 15, 2017 | 8.666 | 8.695 | 8.655 | 8.695 | 126,793 | +0.02(+0.20%) |
Jun 14, 2017 | 8.707 | 8.713 | 8.666 | 8.678 | 200,469 | -0.02(-0.20%) |
Jun 13, 2017 | 8.689 | 8.718 | 8.656 | 8.695 | 81,402 | +0.00(+0.00%) |
Jun 12, 2017 | 8.660 | 8.701 | 8.643 | 8.695 | 154,214 | +0.06(+0.74%) |
Jun 09, 2017 | 8.678 | 8.707 | 8.608 | 8.632 | 138,763 | -0.05(-0.53%) |
Jun 08, 2017 | 8.678 | 8.689 | 8.655 | 8.678 | 115,873 | -0.02(-0.20%) |
Jun 07, 2017 | 8.666 | 8.695 | 8.655 | 8.695 | 91,259 | +0.04(+0.47%) |
Jun 06, 2017 | 8.672 | 8.672 | 8.649 | 8.655 | 104,976 | -0.04(-0.47%) |
Jun 05, 2017 | 8.632 | 8.695 | 8.620 | 8.695 | 215,669 | +0.05(+0.60%) |
Jun 02, 2017 | 8.655 | 8.658 | 8.608 | 8.643 | 106,720 | -0.01(-0.07%) |
Jun 01, 2017 | 8.649 | 8.684 | 8.614 | 8.649 | 155,798 | +0.01(+0.07%) |
May 31, 2017 | 8.695 | 8.701 | 8.626 | 8.643 | 255,542 | -0.06(-0.67%) |
May 30, 2017 | 8.672 | 8.701 | 8.608 | 8.701 | 164,113 | +0.03(+0.33%) |
May 26, 2017 | 8.678 | 8.701 | 8.660 | 8.672 | 99,354 | -0.01(-0.13%) |
May 25, 2017 | 8.620 | 8.689 | 8.620 | 8.684 | 184,850 | +0.10(+1.15%) |
May 24, 2017 | 8.632 | 8.632 | 8.579 | 8.585 | 164,951 | -0.06(-0.74%) |
May 23, 2017 | 8.585 | 8.660 | 8.568 | 8.649 | 134,455 | +0.09(+1.02%) |
May 22, 2017 | 8.579 | 8.591 | 8.550 | 8.562 | 118,233 | +0.01(+0.07%) |
May 19, 2017 | 8.561 | 8.590 | 8.547 | 8.556 | 110,648 | -0.01(-0.07%) |
May 18, 2017 | 8.538 | 8.579 | 8.521 | 8.561 | 126,539 | +0.02(+0.20%) |
May 17, 2017 | 8.544 | 8.567 | 8.509 | 8.544 | 190,062 | -0.03(-0.40%) |
May 16, 2017 | 8.584 | 8.589 | 8.521 | 8.579 | 230,672 | +0.02(+0.20%) |
May 15, 2017 | 8.625 | 8.636 | 8.550 | 8.561 | 154,506 | -0.03(-0.34%) |
May 12, 2017 | 8.590 | 8.654 | 8.561 | 8.590 | 133,908 | +0.01(+0.07%) |
May 11, 2017 | 8.527 | 8.607 | 8.527 | 8.584 | 152,197 | +0.05(+0.61%) |
May 10, 2017 | 8.515 | 8.537 | 8.509 | 8.532 | 166,320 | +0.03(+0.34%) |
May 09, 2017 | 8.481 | 8.509 | 8.475 | 8.504 | 155,719 | +0.03(+0.34%) |
May 08, 2017 | 8.509 | 8.509 | 8.469 | 8.475 | 200,787 | -0.02(-0.20%) |
May 05, 2017 | 8.509 | 8.532 | 8.486 | 8.492 | 168,660 | +0.00(+0.00%) |
May 04, 2017 | 8.556 | 8.556 | 8.475 | 8.492 | 199,641 | -0.06(-0.74%) |
May 03, 2017 | 8.573 | 8.579 | 8.532 | 8.556 | 123,788 | -0.03(-0.34%) |
May 02, 2017 | 8.584 | 8.596 | 8.567 | 8.584 | 135,477 | -0.01(-0.13%) |
May 01, 2017 | 8.602 | 8.607 | 8.579 | 8.596 | 141,013 | -0.01(-0.13%) |
Apr 28, 2017 | 8.596 | 8.607 | 8.556 | 8.607 | 112,372 | +0.01(+0.13%) |
Apr 27, 2017 | 8.596 | 8.597 | 8.567 | 8.596 | 114,338 | +0.01(+0.13%) |
Apr 26, 2017 | 8.636 | 8.636 | 8.584 | 8.584 | 156,180 | -0.06(-0.67%) |
Apr 25, 2017 | 8.631 | 8.648 | 8.607 | 8.642 | 111,147 | +0.03(+0.33%) |
Apr 24, 2017 | 8.607 | 8.642 | 8.584 | 8.613 | 166,428 | +0.05(+0.61%) |
Apr 21, 2017 | 8.584 | 8.590 | 8.550 | 8.561 | 152,008 | -0.04(-0.47%) |
Apr 20, 2017 | 8.573 | 8.602 | 8.561 | 8.602 | 91,981 | +0.03(+0.40%) |
Apr 19, 2017 | 8.538 | 8.677 | 8.532 | 8.567 | 189,920 | +0.03(+0.41%) |
Apr 18, 2017 | 8.504 | 8.532 | 8.498 | 8.532 | 117,135 | +0.02(+0.20%) |
Apr 17, 2017 | 8.532 | 8.550 | 8.504 | 8.515 | 165,777 | -0.01(-0.13%) |
Apr 13, 2017 | 8.555 | 8.567 | 8.527 | 8.527 | 211,687 | -0.03(-0.34%) |
Apr 12, 2017 | 8.596 | 8.613 | 8.555 | 8.555 | 327,284 | -0.02(-0.20%) |
Apr 11, 2017 | 8.555 | 8.596 | 8.550 | 8.573 | 164,638 | +0.01(+0.13%) |
Apr 10, 2017 | 8.555 | 8.578 | 8.538 | 8.561 | 201,357 | +0.02(+0.27%) |
Apr 07, 2017 | 8.544 | 8.550 | 8.504 | 8.538 | 365,296 | -0.02(-0.20%) |
Apr 06, 2017 | 8.601 | 8.613 | 8.538 | 8.555 | 242,053 | -0.02(-0.20%) |
Apr 05, 2017 | 8.688 | 8.688 | 8.538 | 8.573 | 635,454 | -0.10(-1.13%) |
Apr 04, 2017 | 8.670 | 8.676 | 8.624 | 8.670 | 168,004 | -0.01(-0.07%) |