Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 8.750 | 9.000 | 8.600 | 8.850 | 188,016 | +0.10(+1.14%) |
Jun 29, 2017 | 9.000 | 9.025 | 8.700 | 8.750 | 114,825 | -0.20(-2.23%) |
Jun 28, 2017 | 8.800 | 9.100 | 8.650 | 8.950 | 117,196 | +0.25(+2.87%) |
Jun 27, 2017 | 8.850 | 8.900 | 8.625 | 8.700 | 143,220 | -0.10(-1.14%) |
Jun 26, 2017 | 8.550 | 8.850 | 8.500 | 8.800 | 84,248 | +0.25(+2.92%) |
Jun 23, 2017 | 8.500 | 8.625 | 8.400 | 8.550 | 819,070 | +0.05(+0.59%) |
Jun 22, 2017 | 8.400 | 8.650 | 8.375 | 8.500 | 116,180 | +0.20(+2.41%) |
Jun 21, 2017 | 8.500 | 8.700 | 8.300 | 8.300 | 186,432 | -0.25(-2.92%) |
Jun 20, 2017 | 8.350 | 8.650 | 8.300 | 8.550 | 133,469 | +0.15(+1.79%) |
Jun 19, 2017 | 8.400 | 8.550 | 8.300 | 8.400 | 98,002 | -0.10(-1.18%) |
Jun 16, 2017 | 8.500 | 8.600 | 8.475 | 8.500 | 201,387 | -0.05(-0.58%) |
Jun 15, 2017 | 8.500 | 8.750 | 8.500 | 8.550 | 112,891 | +0.00(+0.00%) |
Jun 14, 2017 | 8.700 | 8.750 | 8.500 | 8.550 | 113,355 | -0.15(-1.72%) |
Jun 13, 2017 | 8.850 | 8.850 | 8.550 | 8.700 | 77,994 | -0.10(-1.14%) |
Jun 12, 2017 | 8.750 | 9.150 | 8.750 | 8.800 | 125,563 | +0.10(+1.15%) |
Jun 09, 2017 | 8.700 | 8.800 | 8.600 | 8.700 | 102,030 | +0.05(+0.58%) |
Jun 08, 2017 | 8.500 | 8.650 | 8.500 | 8.650 | 108,837 | +0.10(+1.17%) |
Jun 07, 2017 | 8.750 | 8.800 | 8.500 | 8.550 | 113,870 | -0.20(-2.29%) |
Jun 06, 2017 | 8.500 | 8.800 | 8.500 | 8.750 | 65,282 | +0.10(+1.16%) |
Jun 05, 2017 | 8.800 | 8.800 | 8.550 | 8.650 | 164,831 | -0.15(-1.70%) |
Jun 02, 2017 | 8.700 | 8.950 | 8.700 | 8.800 | 102,743 | +0.05(+0.57%) |
Jun 01, 2017 | 8.600 | 8.800 | 8.600 | 8.750 | 122,571 | +0.15(+1.74%) |
May 31, 2017 | 8.550 | 8.650 | 8.500 | 8.600 | 139,172 | +0.05(+0.58%) |
May 30, 2017 | 8.500 | 8.750 | 8.500 | 8.550 | 91,249 | +0.00(+0.00%) |
May 26, 2017 | 8.500 | 8.700 | 8.450 | 8.550 | 95,175 | +0.05(+0.59%) |
May 25, 2017 | 8.500 | 8.800 | 8.500 | 8.500 | 112,824 | -0.05(-0.58%) |
May 24, 2017 | 8.650 | 8.800 | 8.500 | 8.550 | 97,198 | -0.05(-0.58%) |
May 23, 2017 | 8.550 | 8.650 | 8.500 | 8.600 | 118,512 | +0.10(+1.18%) |
May 22, 2017 | 8.550 | 8.625 | 8.500 | 8.500 | 73,315 | -0.05(-0.58%) |
May 19, 2017 | 8.550 | 8.850 | 8.500 | 8.550 | 172,854 | -0.05(-0.58%) |
May 18, 2017 | 8.600 | 8.750 | 8.400 | 8.600 | 148,940 | +0.05(+0.58%) |
May 17, 2017 | 8.850 | 8.850 | 8.525 | 8.550 | 203,680 | -0.40(-4.47%) |
May 16, 2017 | 9.200 | 9.200 | 8.950 | 8.950 | 177,709 | -0.20(-2.19%) |
May 15, 2017 | 9.150 | 9.200 | 9.025 | 9.150 | 86,824 | +0.15(+1.67%) |
May 12, 2017 | 9.150 | 9.200 | 8.925 | 9.000 | 111,384 | -0.10(-1.10%) |
May 11, 2017 | 8.950 | 9.150 | 8.825 | 9.100 | 174,349 | +0.05(+0.55%) |
May 10, 2017 | 9.150 | 9.275 | 8.925 | 9.050 | 129,021 | -0.10(-1.09%) |
May 09, 2017 | 8.850 | 9.200 | 8.800 | 9.150 | 211,978 | +0.25(+2.81%) |
May 08, 2017 | 8.800 | 8.950 | 8.700 | 8.900 | 164,316 | +0.00(+0.00%) |
May 05, 2017 | 8.800 | 9.125 | 8.800 | 8.900 | 205,011 | +0.10(+1.14%) |
May 04, 2017 | 8.700 | 8.950 | 8.300 | 8.800 | 573,581 | +0.25(+2.92%) |
May 03, 2017 | 8.500 | 8.650 | 8.300 | 8.550 | 284,235 | +0.00(+0.00%) |
May 02, 2017 | 8.450 | 8.650 | 8.405 | 8.550 | 114,861 | +0.05(+0.59%) |
May 01, 2017 | 8.350 | 8.600 | 8.100 | 8.500 | 213,931 | +0.25(+3.03%) |
Apr 28, 2017 | 8.400 | 8.500 | 8.100 | 8.250 | 304,046 | -0.20(-2.37%) |
Apr 27, 2017 | 8.400 | 8.500 | 8.300 | 8.450 | 109,689 | +0.05(+0.60%) |
Apr 26, 2017 | 8.450 | 8.550 | 8.300 | 8.400 | 162,801 | +0.00(+0.00%) |
Apr 25, 2017 | 8.300 | 8.450 | 8.250 | 8.400 | 177,952 | +0.20(+2.44%) |
Apr 24, 2017 | 8.000 | 8.250 | 7.850 | 8.200 | 220,670 | +0.25(+3.14%) |
Apr 21, 2017 | 7.900 | 8.000 | 7.800 | 7.950 | 146,028 | +0.00(+0.00%) |
Apr 20, 2017 | 7.800 | 8.000 | 7.700 | 7.950 | 143,058 | +0.20(+2.58%) |
Apr 19, 2017 | 7.750 | 7.850 | 7.693 | 7.750 | 101,247 | +0.10(+1.31%) |
Apr 18, 2017 | 7.600 | 7.700 | 7.550 | 7.650 | 77,824 | +0.00(+0.00%) |
Apr 17, 2017 | 7.500 | 7.700 | 7.450 | 7.650 | 147,071 | +0.00(+0.00%) |
Apr 13, 2017 | 7.500 | 7.800 | 7.450 | 7.650 | 160,364 | +0.15(+2.00%) |
Apr 12, 2017 | 7.600 | 7.700 | 7.500 | 7.500 | 145,343 | -0.15(-1.96%) |
Apr 11, 2017 | 7.500 | 7.750 | 7.500 | 7.650 | 93,073 | +0.10(+1.32%) |
Apr 10, 2017 | 7.850 | 8.000 | 7.550 | 7.550 | 390,262 | -0.35(-4.43%) |
Apr 07, 2017 | 7.900 | 8.000 | 7.650 | 7.900 | 263,108 | -0.05(-0.63%) |
Apr 06, 2017 | 7.750 | 8.100 | 7.600 | 7.950 | 345,403 | +0.30(+3.92%) |
Apr 05, 2017 | 7.750 | 8.000 | 7.550 | 7.650 | 295,716 | -0.10(-1.29%) |
Apr 04, 2017 | 7.650 | 7.800 | 7.500 | 7.750 | 185,450 | +0.03(+0.32%) |