Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 9.095 | 9.193 | 8.988 | 9.183 | 15,113,042 | +0.12(+1.29%) |
Jun 29, 2017 | 9.154 | 9.183 | 8.959 | 9.066 | 17,201,696 | -0.09(-0.96%) |
Jun 28, 2017 | 8.949 | 9.163 | 8.949 | 9.154 | 16,326,343 | +0.24(+2.74%) |
Jun 27, 2017 | 8.959 | 8.929 | 8.822 | 8.910 | 10,415,172 | -0.05(-0.54%) |
Jun 26, 2017 | 9.076 | 9.076 | 8.861 | 8.959 | 7,665,190 | +0.00(+0.00%) |
Jun 23, 2017 | 8.959 | 9.027 | 8.871 | 8.959 | 14,658,405 | +0.05(+0.55%) |
Jun 22, 2017 | 8.871 | 8.988 | 8.773 | 8.910 | 14,579,822 | +0.04(+0.44%) |
Jun 21, 2017 | 8.822 | 8.910 | 8.715 | 8.871 | 12,826,018 | +0.08(+0.89%) |
Jun 20, 2017 | 9.007 | 9.037 | 8.783 | 8.793 | 13,883,302 | -0.20(-2.28%) |
Jun 19, 2017 | 8.725 | 9.105 | 8.705 | 8.998 | 11,650,153 | -0.01(-0.11%) |
Jun 16, 2017 | 9.017 | 9.115 | 8.851 | 9.007 | 11,938,257 | +0.10(+1.09%) |
Jun 15, 2017 | 8.861 | 9.007 | 8.861 | 8.910 | 8,106,751 | -0.15(-1.61%) |
Jun 14, 2017 | 9.037 | 9.160 | 8.973 | 9.056 | 11,318,600 | +0.02(+0.22%) |
Jun 13, 2017 | 9.066 | 9.071 | 8.949 | 9.037 | 7,542,202 | -0.01(-0.11%) |
Jun 12, 2017 | 8.910 | 9.056 | 8.890 | 9.046 | 6,265,039 | +0.01(+0.11%) |
Jun 09, 2017 | 8.803 | 9.037 | 8.773 | 9.037 | 16,926,902 | +0.28(+3.23%) |
Jun 08, 2017 | 8.656 | 8.861 | 8.598 | 8.754 | 9,680,168 | +0.16(+1.81%) |
Jun 07, 2017 | 8.627 | 8.686 | 8.491 | 8.598 | 7,908,572 | +0.02(+0.23%) |
Jun 06, 2017 | 8.432 | 8.647 | 8.374 | 8.578 | 10,190,139 | +0.14(+1.62%) |
Jun 05, 2017 | 8.286 | 8.452 | 8.267 | 8.442 | 8,814,649 | +0.15(+1.76%) |
Jun 02, 2017 | 8.267 | 8.325 | 8.218 | 8.296 | 4,034,549 | +0.06(+0.71%) |
Jun 01, 2017 | 8.081 | 8.267 | 8.081 | 8.237 | 4,376,203 | +0.18(+2.18%) |
May 31, 2017 | 8.198 | 8.267 | 8.042 | 8.062 | 5,776,013 | -0.16(-1.90%) |
May 30, 2017 | 8.140 | 8.345 | 8.111 | 8.218 | 5,615,743 | +0.05(+0.60%) |
May 26, 2017 | 8.140 | 8.228 | 8.101 | 8.169 | 4,846,056 | +0.02(+0.24%) |
May 25, 2017 | 8.335 | 8.335 | 8.101 | 8.150 | 7,074,063 | -0.13(-1.53%) |
May 24, 2017 | 8.393 | 8.403 | 8.267 | 8.276 | 3,881,047 | -0.09(-1.05%) |
May 23, 2017 | 8.286 | 8.384 | 8.237 | 8.364 | 4,320,120 | +0.10(+1.18%) |
May 22, 2017 | 8.335 | 8.423 | 8.242 | 8.267 | 5,695,562 | -0.07(-0.82%) |
May 19, 2017 | 8.091 | 8.423 | 8.081 | 8.335 | 10,023,664 | +0.29(+3.64%) |
May 18, 2017 | 8.042 | 8.140 | 7.916 | 8.042 | 10,914,493 | -0.19(-2.37%) |
May 17, 2017 | 8.423 | 8.423 | 8.237 | 8.237 | 13,757,756 | -0.24(-2.87%) |
May 16, 2017 | 8.627 | 8.627 | 8.457 | 8.481 | 4,823,666 | -0.11(-1.25%) |
May 15, 2017 | 8.540 | 8.666 | 8.530 | 8.588 | 4,134,429 | +0.08(+0.92%) |
May 12, 2017 | 8.549 | 8.569 | 8.432 | 8.510 | 3,661,785 | -0.02(-0.23%) |
May 11, 2017 | 8.588 | 8.665 | 8.462 | 8.530 | 3,935,140 | -0.09(-1.02%) |
May 10, 2017 | 8.588 | 8.705 | 8.559 | 8.617 | 6,258,130 | +0.09(+1.03%) |
May 09, 2017 | 8.501 | 8.569 | 8.398 | 8.530 | 4,012,498 | +0.07(+0.81%) |
May 08, 2017 | 8.559 | 8.598 | 8.413 | 8.462 | 4,331,884 | -0.15(-1.70%) |
May 05, 2017 | 8.423 | 8.608 | 8.393 | 8.608 | 5,941,323 | +0.22(+2.67%) |
May 04, 2017 | 8.578 | 8.637 | 8.301 | 8.384 | 8,952,862 | -0.16(-1.83%) |
May 03, 2017 | 8.773 | 8.842 | 8.530 | 8.540 | 9,119,304 | -0.17(-1.93%) |
May 02, 2017 | 8.764 | 8.923 | 8.647 | 8.708 | 18,983,180 | -0.04(-0.43%) |
May 01, 2017 | 8.633 | 8.858 | 8.577 | 8.745 | 5,592,879 | +0.10(+1.19%) |
Apr 28, 2017 | 8.717 | 8.717 | 8.577 | 8.642 | 7,503,382 | -0.01(-0.11%) |
Apr 27, 2017 | 8.633 | 8.717 | 8.464 | 8.652 | 11,128,198 | +0.11(+1.32%) |
Apr 26, 2017 | 8.539 | 8.605 | 8.258 | 8.539 | 18,090,794 | -0.03(-0.33%) |
Apr 25, 2017 | 8.427 | 8.586 | 8.324 | 8.567 | 7,813,093 | +0.15(+1.78%) |
Apr 24, 2017 | 8.408 | 8.450 | 8.328 | 8.417 | 5,338,644 | +0.19(+2.28%) |
Apr 21, 2017 | 8.258 | 8.286 | 8.202 | 8.230 | 7,374,669 | -0.07(-0.79%) |
Apr 20, 2017 | 8.192 | 8.295 | 8.108 | 8.295 | 10,990,860 | +0.19(+2.31%) |
Apr 19, 2017 | 8.342 | 8.389 | 8.108 | 8.108 | 9,967,363 | -0.17(-2.04%) |
Apr 18, 2017 | 8.380 | 8.445 | 8.267 | 8.277 | 6,587,882 | -0.16(-1.89%) |
Apr 17, 2017 | 8.239 | 8.436 | 8.239 | 8.436 | 6,052,760 | +0.22(+2.62%) |
Apr 13, 2017 | 8.427 | 8.464 | 8.155 | 8.220 | 8,851,573 | -0.22(-2.56%) |
Apr 12, 2017 | 8.642 | 8.661 | 8.375 | 8.436 | 8,973,184 | -0.22(-2.49%) |
Apr 11, 2017 | 8.764 | 8.782 | 8.483 | 8.652 | 6,553,259 | -0.05(-0.54%) |
Apr 10, 2017 | 8.820 | 8.820 | 8.623 | 8.698 | 5,572,691 | -0.06(-0.64%) |
Apr 07, 2017 | 8.736 | 8.839 | 8.661 | 8.755 | 10,935,115 | +0.07(+0.86%) |
Apr 06, 2017 | 8.755 | 8.881 | 8.654 | 8.680 | 9,944,447 | -0.04(-0.43%) |
Apr 05, 2017 | 8.839 | 9.017 | 8.698 | 8.717 | 16,244,599 | -0.07(-0.75%) |
Apr 04, 2017 | 8.567 | 8.842 | 8.474 | 8.783 | 17,278,070 | +0.29(+3.42%) |