Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 9.329 | 9.371 | 9.095 | 9.144 | 987,888 | -0.16(-1.68%) |
Jun 29, 2017 | 9.251 | 9.428 | 9.230 | 9.300 | 1,226,319 | -0.01(-0.15%) |
Jun 28, 2017 | 9.159 | 9.371 | 9.152 | 9.315 | 1,252,952 | +0.20(+2.18%) |
Jun 27, 2017 | 9.095 | 9.180 | 9.066 | 9.116 | 1,240,995 | -0.04(-0.39%) |
Jun 26, 2017 | 8.918 | 9.187 | 8.822 | 9.152 | 2,068,091 | +0.29(+3.28%) |
Jun 23, 2017 | 8.563 | 8.868 | 8.563 | 8.861 | 3,551,160 | +0.25(+2.88%) |
Jun 22, 2017 | 8.542 | 8.684 | 8.407 | 8.613 | 2,231,119 | +0.06(+0.66%) |
Jun 21, 2017 | 8.684 | 8.765 | 8.478 | 8.556 | 3,010,841 | -0.16(-1.79%) |
Jun 20, 2017 | 8.655 | 8.740 | 8.606 | 8.712 | 1,360,484 | +0.04(+0.41%) |
Jun 19, 2017 | 9.010 | 9.010 | 8.634 | 8.677 | 3,332,473 | -0.33(-3.70%) |
Jun 16, 2017 | 9.279 | 9.322 | 8.996 | 9.010 | 1,844,477 | -0.36(-3.86%) |
Jun 15, 2017 | 9.267 | 9.427 | 9.239 | 9.371 | 1,423,099 | +0.03(+0.37%) |
Jun 14, 2017 | 9.441 | 9.483 | 9.211 | 9.336 | 2,217,351 | -0.03(-0.30%) |
Jun 13, 2017 | 9.413 | 9.518 | 9.225 | 9.364 | 1,741,733 | -0.08(-0.89%) |
Jun 12, 2017 | 9.162 | 9.553 | 8.953 | 9.448 | 3,309,400 | +0.13(+1.42%) |
Jun 09, 2017 | 9.092 | 9.343 | 9.030 | 9.316 | 1,945,993 | +0.22(+2.38%) |
Jun 08, 2017 | 9.141 | 9.169 | 9.065 | 9.099 | 1,346,337 | -0.04(-0.46%) |
Jun 07, 2017 | 8.939 | 9.176 | 8.925 | 9.141 | 1,637,758 | +0.21(+2.34%) |
Jun 06, 2017 | 8.786 | 9.023 | 8.702 | 8.932 | 1,373,378 | +0.13(+1.51%) |
Jun 05, 2017 | 8.883 | 8.932 | 8.779 | 8.800 | 769,083 | -0.13(-1.48%) |
Jun 02, 2017 | 8.981 | 9.127 | 8.918 | 8.932 | 1,029,093 | +0.02(+0.23%) |
Jun 01, 2017 | 8.744 | 8.939 | 8.730 | 8.911 | 1,156,726 | +0.13(+1.51%) |
May 31, 2017 | 8.730 | 8.800 | 8.611 | 8.779 | 1,344,955 | +0.06(+0.64%) |
May 30, 2017 | 8.918 | 8.967 | 8.723 | 8.723 | 699,264 | -0.18(-2.04%) |
May 26, 2017 | 9.065 | 9.134 | 8.855 | 8.904 | 1,011,411 | -0.17(-1.92%) |
May 25, 2017 | 9.134 | 9.204 | 9.065 | 9.078 | 1,132,717 | -0.04(-0.46%) |
May 24, 2017 | 8.960 | 9.173 | 8.960 | 9.120 | 1,482,537 | +0.15(+1.63%) |
May 23, 2017 | 8.953 | 9.037 | 8.904 | 8.974 | 1,762,882 | +0.04(+0.47%) |
May 22, 2017 | 8.988 | 9.071 | 8.876 | 8.932 | 1,710,483 | -0.07(-0.77%) |
May 19, 2017 | 8.862 | 9.106 | 8.765 | 9.002 | 2,063,098 | +0.15(+1.65%) |
May 18, 2017 | 8.730 | 8.869 | 8.632 | 8.855 | 1,675,267 | +0.10(+1.11%) |
May 17, 2017 | 8.681 | 8.807 | 8.562 | 8.758 | 2,823,095 | +0.02(+0.24%) |
May 16, 2017 | 8.932 | 8.967 | 8.660 | 8.737 | 3,175,407 | -0.22(-2.41%) |
May 15, 2017 | 8.995 | 9.120 | 8.918 | 8.953 | 1,451,689 | -0.05(-0.54%) |
May 12, 2017 | 9.071 | 9.092 | 8.932 | 9.002 | 3,003,557 | -0.09(-1.00%) |
May 11, 2017 | 9.162 | 9.194 | 9.016 | 9.092 | 1,639,885 | -0.13(-1.36%) |
May 10, 2017 | 9.127 | 9.267 | 9.016 | 9.218 | 2,741,791 | +0.06(+0.61%) |
May 09, 2017 | 9.316 | 9.403 | 9.162 | 9.162 | 18,654,334 | -0.15(-1.65%) |
May 08, 2017 | 9.518 | 9.560 | 9.204 | 9.316 | 5,674,217 | +0.27(+3.01%) |
May 05, 2017 | 9.044 | 9.078 | 8.911 | 9.044 | 1,402,618 | +0.07(+0.78%) |
May 04, 2017 | 9.260 | 9.288 | 8.841 | 8.974 | 1,449,000 | -0.36(-3.81%) |
May 03, 2017 | 9.825 | 10.24 | 9.281 | 9.329 | 1,261,043 | -0.29(-2.97%) |
May 02, 2017 | 9.448 | 9.615 | 9.406 | 9.615 | 1,731,845 | +0.17(+1.77%) |
May 01, 2017 | 9.309 | 9.455 | 9.246 | 9.448 | 999,499 | +0.15(+1.65%) |
Apr 28, 2017 | 9.587 | 9.587 | 9.253 | 9.295 | 1,107,745 | -0.31(-3.20%) |
Apr 27, 2017 | 9.699 | 9.866 | 9.580 | 9.601 | 833,585 | -0.08(-0.86%) |
Apr 26, 2017 | 9.859 | 9.859 | 9.678 | 9.685 | 994,516 | -0.24(-2.39%) |
Apr 25, 2017 | 9.964 | 10.01 | 9.894 | 9.922 | 788,364 | +0.03(+0.28%) |
Apr 24, 2017 | 10.12 | 10.13 | 9.800 | 9.894 | 926,107 | -0.17(-1.66%) |
Apr 21, 2017 | 10.10 | 10.12 | 9.954 | 10.06 | 909,722 | -0.06(-0.62%) |
Apr 20, 2017 | 10.03 | 10.15 | 10.01 | 10.12 | 1,101,690 | +0.08(+0.76%) |
Apr 19, 2017 | 9.929 | 10.10 | 9.922 | 10.05 | 1,425,096 | +0.11(+1.12%) |
Apr 18, 2017 | 9.873 | 9.999 | 9.845 | 9.936 | 911,530 | +0.06(+0.64%) |
Apr 17, 2017 | 9.790 | 9.901 | 9.790 | 9.873 | 710,703 | +0.10(+1.00%) |
Apr 13, 2017 | 9.811 | 9.852 | 9.748 | 9.776 | 883,179 | -0.03(-0.36%) |
Apr 12, 2017 | 9.852 | 9.901 | 9.783 | 9.811 | 940,296 | -0.04(-0.42%) |
Apr 11, 2017 | 9.769 | 9.870 | 9.755 | 9.852 | 759,374 | +0.09(+0.93%) |
Apr 10, 2017 | 9.636 | 9.762 | 9.594 | 9.762 | 846,212 | +0.13(+1.38%) |
Apr 07, 2017 | 9.734 | 9.769 | 9.608 | 9.629 | 2,403,432 | -0.10(-1.00%) |
Apr 06, 2017 | 9.720 | 9.797 | 9.634 | 9.727 | 1,211,593 | +0.01(+0.07%) |
Apr 05, 2017 | 9.866 | 9.901 | 9.720 | 9.720 | 1,071,623 | -0.11(-1.13%) |
Apr 04, 2017 | 9.818 | 9.859 | 9.776 | 9.832 | 815,985 | +0.01(+0.07%) |