Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 8.600 | 8.650 | 8.600 | 8.650 | 10,431 | +0.05(+0.58%) |
Jun 28, 2017 | 8.600 | 8.600 | 8.600 | 0 | +0.00(+0.00%) | |
Jun 27, 2017 | 8.520 | 8.600 | 8.520 | 8.600 | 60,432 | +0.00(+0.00%) |
Jun 23, 2017 | 8.600 | 8.600 | 8.600 | 0 | +0.10(+1.18%) | |
Jun 22, 2017 | 8.500 | 8.500 | 8.500 | 8.500 | 100 | +0.12(+1.43%) |
Jun 21, 2017 | 8.370 | 8.380 | 8.320 | 8.380 | 172,049 | -0.02(-0.24%) |
Jun 20, 2017 | 8.400 | 8.400 | 8.390 | 8.400 | 8,384 | -0.10(-1.18%) |
Jun 19, 2017 | 8.550 | 8.550 | 8.500 | 8.500 | 400 | -0.09(-1.05%) |
Jun 15, 2017 | 8.590 | 8.590 | 8.590 | 0 | +0.08(+0.96%) | |
Jun 14, 2017 | 8.508 | 8.508 | 8.508 | 8.508 | 1,200 | -0.04(-0.49%) |
Jun 13, 2017 | 8.580 | 8.580 | 8.550 | 8.550 | 300,000 | +0.05(+0.59%) |
Jun 12, 2017 | 8.440 | 8.545 | 8.400 | 8.500 | 2,585 | +0.03(+0.35%) |
Jun 09, 2017 | 8.500 | 8.500 | 8.470 | 8.470 | 500 | -0.08(-0.94%) |
Jun 06, 2017 | 8.550 | 8.550 | 8.550 | 0 | -0.05(-0.58%) | |
Jun 05, 2017 | 8.590 | 8.600 | 8.540 | 8.600 | 255,455 | +0.00(+0.00%) |
Jun 02, 2017 | 8.600 | 8.600 | 8.590 | 8.600 | 200,409 | -0.05(-0.58%) |
Jun 01, 2017 | 8.574 | 8.650 | 8.574 | 8.650 | 227,947 | +0.09(+1.05%) |
May 31, 2017 | 8.582 | 8.590 | 8.560 | 8.560 | 566 | -0.02(-0.23%) |
May 30, 2017 | 8.600 | 8.630 | 8.580 | 8.580 | 100,533 | -0.02(-0.23%) |
May 26, 2017 | 8.600 | 8.650 | 8.600 | 8.600 | 180,651 | +0.00(+0.00%) |
May 25, 2017 | 8.590 | 8.640 | 8.550 | 8.600 | 201,568 | -0.07(-0.81%) |
May 24, 2017 | 8.720 | 8.720 | 8.600 | 8.670 | 118,755 | -0.05(-0.57%) |
May 23, 2017 | 8.720 | 8.720 | 8.720 | 8.720 | 50,000 | -0.01(-0.11%) |
May 22, 2017 | 8.630 | 8.730 | 8.630 | 8.730 | 1,100 | +0.01(+0.11%) |
May 19, 2017 | 8.720 | 8.780 | 8.720 | 8.720 | 175,000 | -0.02(-0.23%) |
May 18, 2017 | 8.724 | 8.740 | 8.700 | 8.740 | 8,864 | +0.04(+0.46%) |
May 17, 2017 | 8.700 | 8.700 | 8.700 | 8.700 | 200 | -0.05(-0.57%) |
May 16, 2017 | 8.720 | 8.750 | 8.720 | 8.750 | 16,499 | -1.97(-18.38%) |
May 15, 2017 | 10.72 | 10.75 | 10.65 | 10.72 | 901,852 | +0.02(+0.19%) |
May 12, 2017 | 10.65 | 10.78 | 10.65 | 10.70 | 419,650 | +0.00(+0.00%) |
May 11, 2017 | 10.60 | 10.75 | 10.60 | 10.70 | 888,702 | -0.05(-0.47%) |
May 10, 2017 | 10.75 | 10.77 | 10.75 | 10.75 | 154,000 | -0.07(-0.65%) |
May 09, 2017 | 10.75 | 10.85 | 10.75 | 10.82 | 8,500 | +0.42(+4.04%) |
May 08, 2017 | 10.35 | 10.40 | 10.35 | 10.40 | 7,550 | +0.05(+0.48%) |
May 05, 2017 | 10.20 | 10.35 | 10.20 | 10.35 | 2,600 | +0.05(+0.49%) |
May 04, 2017 | 10.25 | 10.30 | 10.25 | 10.30 | 32,850 | +0.05(+0.49%) |
May 03, 2017 | 10.35 | 10.25 | 10.25 | 10.25 | 50,500 | -0.05(-0.49%) |
May 02, 2017 | 10.30 | 10.30 | 10.30 | 10.30 | 100 | -0.10(-0.96%) |
May 01, 2017 | 10.26 | 10.40 | 10.25 | 10.40 | 5,026 | +0.14(+1.36%) |
Apr 25, 2017 | 10.26 | 10.26 | 10.26 | 0 | -0.24(-2.29%) | |
Apr 24, 2017 | 10.34 | 10.50 | 10.25 | 10.50 | 18,948 | +0.09(+0.86%) |
Apr 21, 2017 | 10.30 | 10.50 | 10.30 | 10.41 | 19,300 | +0.16(+1.56%) |
Apr 20, 2017 | 10.11 | 10.25 | 10.11 | 10.25 | 13,247 | +0.10(+0.99%) |
Apr 19, 2017 | 10.00 | 10.15 | 9.930 | 10.15 | 70,662 | +0.15(+1.50%) |
Apr 18, 2017 | 10.10 | 10.15 | 10.00 | 10.00 | 2,143 | +0.00(+0.00%) |
Apr 17, 2017 | 10.45 | 10.45 | 9.760 | 10.00 | 29,079 | -0.45(-4.31%) |
Apr 13, 2017 | 10.40 | 10.45 | 10.30 | 10.45 | 9,100 | -0.05(-0.48%) |
Apr 12, 2017 | 10.50 | 10.50 | 10.36 | 10.50 | 8,000 | +0.05(+0.48%) |
Apr 11, 2017 | 10.45 | 10.45 | 10.40 | 10.45 | 2,500 | -0.10(-0.95%) |
Apr 07, 2017 | 10.55 | 10.55 | 10.55 | 0 | +0.00(+0.00%) | |
Apr 06, 2017 | 10.55 | 10.55 | 10.50 | 10.55 | 5,224 | +0.00(+0.00%) |
Apr 05, 2017 | 10.61 | 10.65 | 10.50 | 10.55 | 14,133 | -0.14(-1.31%) |