Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 8.217 | 8.217 | 8.185 | 8.211 | 87,978 | +0.02(+0.23%) |
Jun 29, 2017 | 8.191 | 8.211 | 8.172 | 8.191 | 125,269 | -0.01(-0.16%) |
Jun 28, 2017 | 8.185 | 8.230 | 8.185 | 8.204 | 131,004 | +0.03(+0.31%) |
Jun 27, 2017 | 8.217 | 8.230 | 8.172 | 8.179 | 275,117 | -0.04(-0.54%) |
Jun 26, 2017 | 8.217 | 8.236 | 8.201 | 8.223 | 88,554 | +0.01(+0.08%) |
Jun 23, 2017 | 8.191 | 8.217 | 8.187 | 8.217 | 59,632 | +0.03(+0.39%) |
Jun 22, 2017 | 8.179 | 8.217 | 8.179 | 8.185 | 105,540 | +0.00(+0.00%) |
Jun 21, 2017 | 8.198 | 8.223 | 8.178 | 8.185 | 153,453 | -0.01(-0.16%) |
Jun 20, 2017 | 8.211 | 8.223 | 8.198 | 8.198 | 162,232 | -0.02(-0.23%) |
Jun 19, 2017 | 8.191 | 8.223 | 8.191 | 8.217 | 117,266 | +0.01(+0.08%) |
Jun 16, 2017 | 8.204 | 8.223 | 8.179 | 8.211 | 98,521 | +0.01(+0.16%) |
Jun 15, 2017 | 8.185 | 8.204 | 8.159 | 8.198 | 137,635 | +0.00(+0.00%) |
Jun 14, 2017 | 8.217 | 8.217 | 8.185 | 8.198 | 86,300 | -0.01(-0.08%) |
Jun 13, 2017 | 8.159 | 8.204 | 8.153 | 8.204 | 159,669 | +0.05(+0.63%) |
Jun 12, 2017 | 8.153 | 8.166 | 8.147 | 8.153 | 120,005 | +0.01(+0.08%) |
Jun 09, 2017 | 8.153 | 8.166 | 8.140 | 8.147 | 100,056 | +0.01(+0.08%) |
Jun 08, 2017 | 8.159 | 8.159 | 8.140 | 8.140 | 81,160 | -0.01(-0.08%) |
Jun 07, 2017 | 8.153 | 8.172 | 8.147 | 8.147 | 177,039 | -0.01(-0.08%) |
Jun 06, 2017 | 8.153 | 8.172 | 8.134 | 8.153 | 192,934 | -0.01(-0.16%) |
Jun 05, 2017 | 8.159 | 8.179 | 8.156 | 8.166 | 124,129 | -0.01(-0.08%) |
Jun 02, 2017 | 8.159 | 8.185 | 8.159 | 8.172 | 140,088 | +0.01(+0.16%) |
Jun 01, 2017 | 8.134 | 8.185 | 8.127 | 8.159 | 1,166,357 | +0.03(+0.34%) |
May 31, 2017 | 8.157 | 8.182 | 8.119 | 8.132 | 126,438 | -0.03(-0.31%) |
May 30, 2017 | 8.163 | 8.177 | 8.157 | 8.157 | 136,986 | -0.02(-0.23%) |
May 26, 2017 | 8.170 | 8.182 | 8.170 | 8.176 | 212,845 | +0.01(+0.08%) |
May 25, 2017 | 8.202 | 8.202 | 8.170 | 8.170 | 202,083 | -0.01(-0.08%) |
May 24, 2017 | 8.176 | 8.182 | 8.163 | 8.176 | 131,676 | +0.00(+0.00%) |
May 23, 2017 | 8.170 | 8.182 | 8.157 | 8.176 | 209,870 | +0.01(+0.07%) |
May 22, 2017 | 8.138 | 8.176 | 8.138 | 8.171 | 107,034 | +0.03(+0.32%) |
May 19, 2017 | 8.138 | 8.163 | 8.132 | 8.144 | 91,963 | +0.01(+0.16%) |
May 18, 2017 | 8.132 | 8.144 | 8.113 | 8.132 | 114,201 | -0.01(-0.08%) |
May 17, 2017 | 8.163 | 8.167 | 8.113 | 8.138 | 322,683 | -0.04(-0.47%) |
May 16, 2017 | 8.176 | 8.176 | 8.151 | 8.176 | 223,024 | +0.02(+0.23%) |
May 15, 2017 | 8.151 | 8.179 | 8.151 | 8.157 | 130,078 | +0.01(+0.08%) |
May 12, 2017 | 8.157 | 8.180 | 8.151 | 8.151 | 152,152 | -0.01(-0.08%) |
May 11, 2017 | 8.170 | 8.182 | 8.157 | 8.157 | 207,157 | -0.02(-0.23%) |
May 10, 2017 | 8.182 | 8.201 | 8.163 | 8.176 | 103,868 | +0.01(+0.16%) |
May 09, 2017 | 8.189 | 8.195 | 8.163 | 8.163 | 200,295 | -0.03(-0.39%) |
May 08, 2017 | 8.189 | 8.213 | 8.168 | 8.195 | 272,614 | -0.01(-0.08%) |
May 05, 2017 | 8.202 | 8.221 | 8.164 | 8.202 | 114,146 | +0.03(+0.39%) |
May 04, 2017 | 8.214 | 8.237 | 8.170 | 8.170 | 346,346 | -0.05(-0.62%) |
May 03, 2017 | 8.233 | 8.251 | 8.208 | 8.221 | 138,677 | -0.00(-0.00%) |
May 02, 2017 | 8.227 | 8.250 | 8.214 | 8.221 | 203,376 | -0.01(-0.15%) |
May 01, 2017 | 8.252 | 8.265 | 8.227 | 8.233 | 194,272 | +0.01(+0.10%) |
Apr 28, 2017 | 8.231 | 8.250 | 8.225 | 8.225 | 114,759 | -0.01(-0.08%) |
Apr 27, 2017 | 8.244 | 8.244 | 8.225 | 8.231 | 104,439 | -0.01(-0.08%) |
Apr 26, 2017 | 8.212 | 8.237 | 8.206 | 8.237 | 147,018 | +0.02(+0.23%) |
Apr 25, 2017 | 8.225 | 8.225 | 8.212 | 8.218 | 112,754 | +0.01(+0.08%) |
Apr 24, 2017 | 8.199 | 8.218 | 8.195 | 8.212 | 111,816 | +0.02(+0.23%) |
Apr 21, 2017 | 8.199 | 8.206 | 8.180 | 8.193 | 155,732 | -0.01(-0.15%) |
Apr 20, 2017 | 8.225 | 8.225 | 8.193 | 8.206 | 149,125 | +0.00(+0.00%) |
Apr 19, 2017 | 8.225 | 8.225 | 8.200 | 8.206 | 121,989 | +0.02(+0.23%) |
Apr 18, 2017 | 8.218 | 8.244 | 8.184 | 8.187 | 203,687 | -0.03(-0.38%) |
Apr 17, 2017 | 8.225 | 8.237 | 8.206 | 8.218 | 188,357 | +0.00(+0.00%) |
Apr 13, 2017 | 8.218 | 8.257 | 8.199 | 8.218 | 190,490 | +0.01(+0.08%) |
Apr 12, 2017 | 8.199 | 8.250 | 8.199 | 8.212 | 124,270 | +0.01(+0.08%) |
Apr 11, 2017 | 8.244 | 8.263 | 8.206 | 8.206 | 193,237 | -0.04(-0.46%) |
Apr 10, 2017 | 8.225 | 8.256 | 8.225 | 8.244 | 92,221 | +0.01(+0.08%) |
Apr 07, 2017 | 8.263 | 8.269 | 8.225 | 8.237 | 230,894 | +0.00(+0.00%) |
Apr 06, 2017 | 8.237 | 8.244 | 8.225 | 8.237 | 92,604 | +0.01(+0.08%) |
Apr 05, 2017 | 8.269 | 8.277 | 8.199 | 8.231 | 192,843 | -0.03(-0.38%) |
Apr 04, 2017 | 8.238 | 8.263 | 8.230 | 8.263 | 118,734 | +0.04(+0.46%) |