Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 8.780 | 8.850 | 8.737 | 8.850 | 82,154 | +0.10(+1.11%) |
Jun 29, 2017 | 8.813 | 8.823 | 8.672 | 8.753 | 103,735 | -0.06(-0.68%) |
Jun 28, 2017 | 8.672 | 8.818 | 8.672 | 8.813 | 131,455 | +0.12(+1.43%) |
Jun 27, 2017 | 8.688 | 8.710 | 8.585 | 8.688 | 249,407 | +0.01(+0.06%) |
Jun 26, 2017 | 8.775 | 8.791 | 8.628 | 8.683 | 152,101 | -0.09(-0.99%) |
Jun 23, 2017 | 8.672 | 8.769 | 8.634 | 8.769 | 173,735 | +0.10(+1.12%) |
Jun 22, 2017 | 8.840 | 8.840 | 8.672 | 8.672 | 198,740 | -0.17(-1.96%) |
Jun 21, 2017 | 8.888 | 8.891 | 8.796 | 8.845 | 153,839 | -0.03(-0.31%) |
Jun 20, 2017 | 8.883 | 8.948 | 8.829 | 8.872 | 162,099 | -0.03(-0.29%) |
Jun 19, 2017 | 8.866 | 8.903 | 8.817 | 8.898 | 163,571 | +0.05(+0.55%) |
Jun 16, 2017 | 8.790 | 8.849 | 8.775 | 8.849 | 61,741 | +0.06(+0.73%) |
Jun 15, 2017 | 8.839 | 8.839 | 8.726 | 8.785 | 119,125 | -0.06(-0.73%) |
Jun 14, 2017 | 8.822 | 8.860 | 8.801 | 8.849 | 137,399 | +0.03(+0.37%) |
Jun 13, 2017 | 8.779 | 8.817 | 8.769 | 8.817 | 87,468 | +0.03(+0.37%) |
Jun 12, 2017 | 8.769 | 8.801 | 8.763 | 8.785 | 145,952 | +0.02(+0.18%) |
Jun 09, 2017 | 8.720 | 8.769 | 8.720 | 8.769 | 356,813 | +0.05(+0.62%) |
Jun 08, 2017 | 8.677 | 8.715 | 8.677 | 8.715 | 158,353 | +0.04(+0.50%) |
Jun 07, 2017 | 8.742 | 8.747 | 8.666 | 8.672 | 136,721 | -0.08(-0.86%) |
Jun 06, 2017 | 8.726 | 8.747 | 8.715 | 8.747 | 122,753 | +0.02(+0.25%) |
Jun 05, 2017 | 8.736 | 8.750 | 8.726 | 8.726 | 108,200 | -0.02(-0.25%) |
Jun 02, 2017 | 8.726 | 8.747 | 8.699 | 8.747 | 127,120 | +0.02(+0.25%) |
Jun 01, 2017 | 8.736 | 8.739 | 8.710 | 8.726 | 133,421 | +0.00(+0.00%) |
May 31, 2017 | 8.720 | 8.736 | 8.696 | 8.726 | 104,227 | +0.02(+0.19%) |
May 30, 2017 | 8.726 | 8.736 | 8.704 | 8.710 | 81,915 | -0.02(-0.25%) |
May 26, 2017 | 8.715 | 8.734 | 8.715 | 8.731 | 246,652 | +0.02(+0.19%) |
May 25, 2017 | 8.710 | 8.726 | 8.666 | 8.715 | 164,760 | +0.01(+0.06%) |
May 24, 2017 | 8.731 | 8.731 | 8.699 | 8.710 | 254,043 | -0.02(-0.25%) |
May 23, 2017 | 8.688 | 8.731 | 8.666 | 8.731 | 106,401 | +0.08(+0.89%) |
May 22, 2017 | 8.580 | 8.654 | 8.569 | 8.654 | 184,652 | +0.09(+1.06%) |
May 19, 2017 | 8.633 | 8.633 | 8.526 | 8.563 | 140,490 | -0.04(-0.50%) |
May 18, 2017 | 8.574 | 8.617 | 8.526 | 8.606 | 185,118 | +0.03(+0.31%) |
May 17, 2017 | 8.553 | 8.617 | 8.553 | 8.580 | 201,057 | +0.00(+0.00%) |
May 16, 2017 | 8.585 | 8.601 | 8.563 | 8.580 | 137,497 | +0.00(+0.00%) |
May 15, 2017 | 8.590 | 8.638 | 8.574 | 8.580 | 136,776 | -0.01(-0.06%) |
May 12, 2017 | 8.580 | 8.596 | 8.553 | 8.585 | 155,469 | +0.01(+0.06%) |
May 11, 2017 | 8.585 | 8.633 | 8.569 | 8.580 | 166,227 | -0.01(-0.06%) |
May 10, 2017 | 8.622 | 8.628 | 8.585 | 8.585 | 120,319 | -0.04(-0.43%) |
May 09, 2017 | 8.606 | 8.628 | 8.601 | 8.622 | 109,610 | +0.03(+0.31%) |
May 08, 2017 | 8.628 | 8.638 | 8.596 | 8.596 | 115,130 | -0.03(-0.37%) |
May 05, 2017 | 8.628 | 8.638 | 8.596 | 8.628 | 137,433 | +0.02(+0.19%) |
May 04, 2017 | 8.670 | 8.676 | 8.585 | 8.612 | 165,316 | -0.05(-0.62%) |
May 03, 2017 | 8.686 | 8.686 | 8.644 | 8.665 | 129,383 | -0.01(-0.12%) |
May 02, 2017 | 8.660 | 8.676 | 8.654 | 8.676 | 156,771 | +0.03(+0.31%) |
May 01, 2017 | 8.665 | 8.670 | 8.644 | 8.649 | 210,429 | -0.02(-0.19%) |
Apr 28, 2017 | 8.660 | 8.665 | 8.633 | 8.665 | 141,797 | +0.02(+0.19%) |
Apr 27, 2017 | 8.649 | 8.660 | 8.646 | 8.649 | 112,111 | -0.01(-0.06%) |
Apr 26, 2017 | 8.654 | 8.676 | 8.633 | 8.654 | 192,552 | +0.01(+0.12%) |
Apr 25, 2017 | 8.638 | 8.676 | 8.612 | 8.644 | 326,682 | +0.04(+0.45%) |
Apr 24, 2017 | 8.605 | 8.610 | 8.595 | 8.605 | 102,760 | +0.01(+0.06%) |
Apr 21, 2017 | 8.594 | 8.605 | 8.581 | 8.600 | 188,036 | +0.01(+0.06%) |
Apr 20, 2017 | 8.584 | 8.594 | 8.573 | 8.594 | 136,779 | +0.02(+0.25%) |
Apr 19, 2017 | 8.546 | 8.594 | 8.541 | 8.573 | 183,535 | +0.02(+0.19%) |
Apr 18, 2017 | 8.477 | 8.562 | 8.477 | 8.557 | 162,314 | +0.03(+0.31%) |
Apr 17, 2017 | 8.573 | 8.573 | 8.504 | 8.531 | 120,319 | -0.04(-0.50%) |
Apr 13, 2017 | 8.573 | 8.600 | 8.557 | 8.573 | 143,521 | +0.01(+0.06%) |
Apr 12, 2017 | 8.504 | 8.573 | 8.499 | 8.568 | 358,853 | +0.05(+0.62%) |
Apr 11, 2017 | 8.499 | 8.525 | 8.472 | 8.515 | 101,124 | +0.02(+0.19%) |
Apr 10, 2017 | 8.477 | 8.509 | 8.456 | 8.499 | 103,351 | +0.03(+0.38%) |
Apr 07, 2017 | 8.435 | 8.467 | 8.408 | 8.467 | 109,016 | +0.02(+0.25%) |
Apr 06, 2017 | 8.483 | 8.504 | 8.419 | 8.446 | 130,410 | -0.03(-0.38%) |
Apr 05, 2017 | 8.493 | 8.515 | 8.446 | 8.477 | 79,041 | +0.01(+0.06%) |
Apr 04, 2017 | 8.398 | 8.499 | 8.387 | 8.472 | 132,037 | +0.01(+0.13%) |