Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 9.026 | 9.100 | 8.887 | 8.961 | 792,444 | -0.02(-0.27%) |
Jun 29, 2017 | 9.125 | 9.207 | 8.870 | 8.985 | 1,262,456 | -0.06(-0.64%) |
Jun 28, 2017 | 8.813 | 9.429 | 8.722 | 9.043 | 1,330,194 | +0.32(+3.68%) |
Jun 27, 2017 | 8.221 | 8.977 | 8.139 | 8.722 | 1,343,782 | +0.58(+7.17%) |
Jun 26, 2017 | 8.106 | 8.171 | 7.966 | 8.139 | 721,299 | +0.05(+0.61%) |
Jun 23, 2017 | 8.180 | 8.213 | 7.892 | 8.089 | 1,128,792 | -0.03(-0.40%) |
Jun 22, 2017 | 7.900 | 8.155 | 7.875 | 8.122 | 490,393 | +0.26(+3.35%) |
Jun 21, 2017 | 7.785 | 7.999 | 7.678 | 7.859 | 460,072 | +0.13(+1.70%) |
Jun 20, 2017 | 7.941 | 7.941 | 7.703 | 7.727 | 541,371 | -0.30(-3.79%) |
Jun 19, 2017 | 7.892 | 8.089 | 7.892 | 8.032 | 760,171 | +0.18(+2.30%) |
Jun 16, 2017 | 7.506 | 7.867 | 7.506 | 7.851 | 935,280 | +0.07(+0.95%) |
Jun 15, 2017 | 7.843 | 7.974 | 7.670 | 7.777 | 569,569 | -0.24(-2.97%) |
Jun 14, 2017 | 8.048 | 8.130 | 7.892 | 8.015 | 647,272 | +0.00(+0.00%) |
Jun 13, 2017 | 8.015 | 8.097 | 7.941 | 8.015 | 463,202 | +0.04(+0.52%) |
Jun 12, 2017 | 7.941 | 8.155 | 7.818 | 7.974 | 553,712 | +0.13(+1.68%) |
Jun 09, 2017 | 7.859 | 8.056 | 7.801 | 7.843 | 633,609 | -0.04(-0.52%) |
Jun 08, 2017 | 7.325 | 7.917 | 7.325 | 7.884 | 491,913 | +0.47(+6.32%) |
Jun 07, 2017 | 7.481 | 7.604 | 7.284 | 7.415 | 523,885 | -0.13(-1.74%) |
Jun 06, 2017 | 7.563 | 7.612 | 7.407 | 7.547 | 630,394 | -0.01(-0.11%) |
Jun 05, 2017 | 7.349 | 7.580 | 7.287 | 7.555 | 688,192 | +0.14(+1.88%) |
Jun 02, 2017 | 7.374 | 7.532 | 7.300 | 7.415 | 842,284 | +0.02(+0.22%) |
Jun 01, 2017 | 7.160 | 7.423 | 7.152 | 7.399 | 1,112,885 | +0.21(+2.97%) |
May 31, 2017 | 7.193 | 7.267 | 6.996 | 7.185 | 1,348,963 | -0.05(-0.68%) |
May 30, 2017 | 7.366 | 7.464 | 7.164 | 7.234 | 1,121,137 | -0.22(-2.98%) |
May 26, 2017 | 7.407 | 7.530 | 7.251 | 7.456 | 573,995 | +0.14(+1.91%) |
May 25, 2017 | 7.275 | 7.596 | 7.275 | 7.316 | 585,012 | -0.08(-1.11%) |
May 24, 2017 | 7.497 | 7.678 | 7.341 | 7.399 | 628,103 | -0.12(-1.53%) |
May 23, 2017 | 7.177 | 7.530 | 7.136 | 7.514 | 811,494 | +0.35(+4.94%) |
May 22, 2017 | 7.177 | 7.234 | 7.021 | 7.160 | 892,829 | +0.07(+0.93%) |
May 19, 2017 | 6.930 | 7.168 | 6.922 | 7.094 | 614,415 | +0.22(+3.23%) |
May 18, 2017 | 6.741 | 6.947 | 6.667 | 6.873 | 866,240 | +0.01(+0.12%) |
May 17, 2017 | 6.749 | 6.905 | 6.511 | 6.864 | 982,390 | +0.12(+1.71%) |
May 16, 2017 | 6.716 | 6.910 | 6.659 | 6.749 | 1,364,539 | +0.05(+0.74%) |
May 15, 2017 | 6.741 | 6.855 | 6.634 | 6.700 | 913,023 | +0.14(+2.13%) |
May 12, 2017 | 6.716 | 6.774 | 6.544 | 6.560 | 653,696 | -0.16(-2.45%) |
May 11, 2017 | 6.790 | 6.889 | 6.559 | 6.725 | 786,042 | +0.05(+0.74%) |
May 10, 2017 | 6.700 | 6.782 | 6.568 | 6.675 | 843,318 | +0.00(+0.00%) |
May 09, 2017 | 6.519 | 6.683 | 6.453 | 6.675 | 1,168,255 | +0.16(+2.40%) |
May 08, 2017 | 6.453 | 6.626 | 6.429 | 6.519 | 727,607 | -0.11(-1.61%) |
May 05, 2017 | 6.577 | 6.729 | 6.453 | 6.626 | 907,064 | +0.11(+1.64%) |
May 04, 2017 | 6.823 | 6.889 | 6.297 | 6.519 | 1,487,426 | -0.38(-5.48%) |
May 03, 2017 | 7.218 | 7.308 | 6.889 | 6.897 | 1,690,407 | -0.41(-5.62%) |
May 02, 2017 | 7.432 | 7.580 | 7.284 | 7.308 | 849,278 | -0.18(-2.41%) |
May 01, 2017 | 7.555 | 7.604 | 7.316 | 7.489 | 986,351 | -0.05(-0.65%) |
Apr 28, 2017 | 7.744 | 7.777 | 7.497 | 7.538 | 931,614 | -0.12(-1.61%) |
Apr 27, 2017 | 7.843 | 7.843 | 7.275 | 7.662 | 1,783,649 | -0.26(-3.32%) |
Apr 26, 2017 | 7.949 | 8.106 | 7.880 | 7.925 | 1,121,943 | -0.09(-1.13%) |
Apr 25, 2017 | 8.188 | 8.188 | 7.941 | 8.015 | 984,924 | -0.08(-1.02%) |
Apr 24, 2017 | 8.213 | 8.287 | 8.023 | 8.097 | 1,575,800 | -0.02(-0.20%) |
Apr 21, 2017 | 8.139 | 8.254 | 7.925 | 8.114 | 1,386,497 | -0.12(-1.40%) |
Apr 20, 2017 | 7.062 | 8.278 | 6.971 | 8.229 | 2,719,890 | +1.40(+20.46%) |
Apr 19, 2017 | 7.021 | 7.053 | 6.815 | 6.831 | 1,046,364 | -0.16(-2.35%) |
Apr 18, 2017 | 6.922 | 7.099 | 6.889 | 6.996 | 799,030 | +0.01(+0.12%) |
Apr 17, 2017 | 7.021 | 7.070 | 6.856 | 6.988 | 532,336 | +0.00(+0.00%) |
Apr 13, 2017 | 7.349 | 7.612 | 6.963 | 6.988 | 1,060,194 | -0.34(-4.60%) |
Apr 12, 2017 | 7.752 | 7.752 | 7.284 | 7.325 | 760,797 | -0.52(-6.60%) |
Apr 11, 2017 | 7.744 | 7.867 | 7.563 | 7.843 | 725,744 | +0.13(+1.71%) |
Apr 10, 2017 | 7.555 | 7.752 | 7.440 | 7.711 | 559,149 | +0.17(+2.29%) |
Apr 07, 2017 | 7.423 | 7.629 | 7.325 | 7.538 | 749,993 | +0.15(+2.00%) |
Apr 06, 2017 | 7.489 | 7.514 | 7.210 | 7.390 | 883,823 | -0.07(-0.99%) |
Apr 05, 2017 | 7.793 | 7.941 | 7.432 | 7.464 | 668,871 | -0.21(-2.78%) |
Apr 04, 2017 | 7.563 | 7.801 | 7.506 | 7.678 | 583,616 | +0.14(+1.85%) |