Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 8.168 | 8.415 | 7.871 | 8.217 | 339,290 | +0.10(+1.22%) |
Jun 29, 2017 | 8.168 | 8.267 | 7.920 | 8.118 | 165,805 | +0.00(+0.00%) |
Jun 28, 2017 | 7.920 | 8.118 | 7.821 | 8.118 | 200,079 | +0.25(+3.14%) |
Jun 27, 2017 | 7.970 | 8.096 | 7.821 | 7.871 | 279,553 | -0.10(-1.24%) |
Jun 26, 2017 | 7.574 | 8.217 | 7.574 | 7.970 | 314,151 | +0.40(+5.23%) |
Jun 23, 2017 | 7.475 | 7.623 | 7.326 | 7.574 | 125,180 | +0.15(+2.00%) |
Jun 22, 2017 | 7.227 | 7.524 | 7.227 | 7.425 | 125,309 | +0.20(+2.74%) |
Jun 21, 2017 | 7.079 | 7.277 | 6.980 | 7.227 | 205,403 | +0.10(+1.39%) |
Jun 20, 2017 | 7.178 | 7.178 | 6.930 | 7.128 | 182,579 | -0.05(-0.69%) |
Jun 19, 2017 | 7.178 | 7.227 | 7.079 | 7.178 | 195,101 | -0.05(-0.68%) |
Jun 16, 2017 | 7.227 | 7.227 | 7.029 | 7.227 | 225,370 | +0.15(+2.10%) |
Jun 15, 2017 | 7.326 | 7.326 | 7.079 | 7.079 | 281,924 | -0.25(-3.38%) |
Jun 14, 2017 | 7.475 | 7.475 | 7.079 | 7.326 | 324,270 | -0.15(-1.99%) |
Jun 13, 2017 | 7.326 | 7.475 | 7.227 | 7.475 | 360,410 | +0.15(+2.03%) |
Jun 12, 2017 | 7.574 | 7.747 | 7.277 | 7.326 | 236,102 | -0.20(-2.63%) |
Jun 09, 2017 | 7.326 | 7.722 | 7.178 | 7.524 | 320,730 | +0.25(+3.40%) |
Jun 08, 2017 | 7.079 | 7.401 | 7.029 | 7.277 | 241,828 | +0.20(+2.80%) |
Jun 07, 2017 | 7.376 | 7.376 | 7.029 | 7.079 | 384,345 | -0.30(-4.03%) |
Jun 06, 2017 | 7.178 | 7.376 | 6.930 | 7.376 | 306,242 | +0.15(+2.05%) |
Jun 05, 2017 | 7.326 | 7.376 | 7.104 | 7.227 | 377,087 | -0.05(-0.68%) |
Jun 02, 2017 | 7.326 | 7.450 | 7.277 | 7.277 | 428,394 | +0.00(+0.00%) |
Jun 01, 2017 | 7.227 | 7.425 | 7.178 | 7.277 | 553,727 | +0.15(+2.08%) |
May 31, 2017 | 7.178 | 7.463 | 7.029 | 7.128 | 504,382 | -0.25(-3.36%) |
May 30, 2017 | 7.722 | 7.821 | 7.376 | 7.376 | 383,197 | -0.35(-4.49%) |
May 26, 2017 | 7.673 | 7.920 | 7.673 | 7.722 | 434,316 | -0.10(-1.27%) |
May 25, 2017 | 8.069 | 8.217 | 7.772 | 7.821 | 399,222 | -0.30(-3.66%) |
May 24, 2017 | 8.118 | 8.366 | 8.069 | 8.118 | 290,437 | -0.10(-1.20%) |
May 23, 2017 | 8.267 | 8.415 | 8.069 | 8.217 | 212,115 | -0.10(-1.19%) |
May 22, 2017 | 8.267 | 8.465 | 8.267 | 8.316 | 207,452 | +0.00(+0.00%) |
May 19, 2017 | 8.217 | 8.415 | 8.217 | 8.316 | 285,430 | +0.10(+1.20%) |
May 18, 2017 | 8.514 | 8.712 | 8.217 | 8.217 | 415,030 | -0.30(-3.49%) |
May 17, 2017 | 8.811 | 9.108 | 8.267 | 8.514 | 658,131 | -0.54(-6.01%) |
May 16, 2017 | 8.762 | 9.603 | 8.762 | 9.059 | 636,626 | +0.10(+1.11%) |
May 15, 2017 | 8.910 | 9.011 | 8.737 | 8.960 | 334,450 | +0.15(+1.69%) |
May 12, 2017 | 9.554 | 9.554 | 8.811 | 8.811 | 503,086 | -0.74(-7.77%) |
May 11, 2017 | 9.306 | 9.702 | 8.712 | 9.554 | 710,535 | +0.25(+2.66%) |
May 10, 2017 | 9.900 | 10.10 | 9.207 | 9.306 | 592,827 | -0.59(-6.00%) |
May 09, 2017 | 10.99 | 11.14 | 9.207 | 9.900 | 1,311,604 | -1.24(-11.11%) |
May 08, 2017 | 10.89 | 11.24 | 10.59 | 11.14 | 485,545 | +0.20(+1.81%) |
May 05, 2017 | 10.74 | 11.09 | 10.59 | 10.94 | 201,335 | +0.25(+2.31%) |
May 04, 2017 | 11.34 | 11.36 | 10.64 | 10.69 | 446,051 | -0.74(-6.49%) |
May 03, 2017 | 11.78 | 11.83 | 11.44 | 11.44 | 180,595 | -0.45(-3.75%) |
May 02, 2017 | 11.98 | 12.08 | 11.78 | 11.88 | 166,656 | -0.05(-0.42%) |
May 01, 2017 | 11.88 | 12.13 | 11.83 | 11.93 | 172,840 | +0.00(+0.00%) |
Apr 28, 2017 | 12.33 | 12.33 | 11.93 | 11.93 | 196,076 | -0.40(-3.21%) |
Apr 27, 2017 | 12.57 | 12.57 | 11.88 | 12.33 | 216,638 | -0.25(-1.97%) |
Apr 26, 2017 | 12.67 | 12.82 | 12.57 | 12.57 | 194,306 | -0.10(-0.78%) |
Apr 25, 2017 | 12.62 | 12.77 | 12.43 | 12.67 | 190,887 | +0.10(+0.79%) |
Apr 24, 2017 | 12.92 | 13.08 | 12.52 | 12.57 | 131,846 | -0.15(-1.17%) |
Apr 21, 2017 | 12.82 | 12.97 | 12.62 | 12.72 | 121,309 | -0.15(-1.15%) |
Apr 20, 2017 | 13.17 | 13.27 | 12.82 | 12.87 | 212,920 | -0.20(-1.52%) |
Apr 19, 2017 | 13.17 | 13.37 | 13.02 | 13.07 | 101,978 | -0.05(-0.38%) |
Apr 18, 2017 | 13.51 | 13.56 | 13.02 | 13.12 | 100,507 | -0.49(-3.64%) |
Apr 17, 2017 | 13.51 | 13.66 | 13.12 | 13.61 | 103,211 | +0.25(+1.85%) |
Apr 13, 2017 | 13.76 | 13.81 | 13.37 | 13.37 | 95,355 | -0.40(-2.88%) |
Apr 12, 2017 | 13.81 | 14.06 | 13.66 | 13.76 | 253,949 | -0.20(-1.42%) |
Apr 11, 2017 | 14.16 | 14.31 | 13.86 | 13.96 | 196,424 | -0.30(-2.08%) |
Apr 10, 2017 | 13.76 | 14.41 | 13.76 | 14.26 | 231,566 | +0.50(+3.60%) |
Apr 07, 2017 | 13.96 | 14.01 | 13.66 | 13.76 | 89,595 | -0.30(-2.11%) |
Apr 06, 2017 | 13.91 | 14.21 | 13.81 | 14.06 | 277,323 | +0.25(+1.79%) |
Apr 05, 2017 | 14.60 | 14.60 | 13.81 | 13.81 | 324,961 | -0.59(-4.12%) |
Apr 04, 2017 | 13.66 | 14.41 | 13.49 | 14.41 | 425,191 | +0.74(+5.44%) |