Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 8.755 | 8.910 | 8.450 | 8.700 | 87,714 | -0.17(-1.86%) |
Jun 29, 2017 | 9.001 | 9.192 | 8.750 | 8.865 | 33,318 | -0.24(-2.64%) |
Jun 28, 2017 | 9.020 | 9.230 | 8.805 | 9.105 | 50,342 | +0.07(+0.72%) |
Jun 27, 2017 | 9.160 | 9.950 | 9.030 | 9.040 | 128,290 | -0.12(-1.36%) |
Jun 26, 2017 | 9.432 | 9.530 | 8.805 | 9.165 | 90,700 | -0.07(-0.70%) |
Jun 23, 2017 | 9.285 | 8.455 | 9.230 | 143,594 | +0.85(+10.08%) | |
Jun 22, 2017 | 8.750 | 9.120 | 8.385 | 8.385 | 105,928 | -0.36(-4.06%) |
Jun 21, 2017 | 9.525 | 9.550 | 8.735 | 8.740 | 79,968 | -0.42(-4.64%) |
Jun 20, 2017 | 9.490 | 9.985 | 9.055 | 9.165 | 17,554 | -0.29(-3.07%) |
Jun 19, 2017 | 8.865 | 9.965 | 8.815 | 9.455 | 147,576 | +0.64(+7.26%) |
Jun 16, 2017 | 8.625 | 8.880 | 8.569 | 8.815 | 63,046 | +0.19(+2.20%) |
Jun 15, 2017 | 8.720 | 8.894 | 8.385 | 8.625 | 83,448 | -0.28(-3.09%) |
Jun 14, 2017 | 8.755 | 9.095 | 8.519 | 8.900 | 42,198 | +0.13(+1.48%) |
Jun 13, 2017 | 8.645 | 8.860 | 8.455 | 8.770 | 26,812 | +0.17(+1.98%) |
Jun 12, 2017 | 8.435 | 8.767 | 8.300 | 8.600 | 96,148 | +0.17(+2.02%) |
Jun 09, 2017 | 8.560 | 8.915 | 8.360 | 8.430 | 59,050 | -0.12(-1.40%) |
Jun 08, 2017 | 8.275 | 8.740 | 8.246 | 8.550 | 48,858 | +0.17(+1.97%) |
Jun 07, 2017 | 8.555 | 8.630 | 8.135 | 8.385 | 44,874 | -0.16(-1.87%) |
Jun 06, 2017 | 8.860 | 9.070 | 8.465 | 8.545 | 34,032 | -0.36(-3.99%) |
Jun 05, 2017 | 8.765 | 8.930 | 8.765 | 8.900 | 22,752 | +0.08(+0.91%) |
Jun 02, 2017 | 8.915 | 9.070 | 8.598 | 8.820 | 95,374 | -0.07(-0.79%) |
Jun 01, 2017 | 8.840 | 8.980 | 8.530 | 8.890 | 103,146 | +0.13(+1.54%) |
May 31, 2017 | 8.780 | 9.035 | 8.727 | 8.755 | 25,794 | -0.08(-0.96%) |
May 30, 2017 | 9.005 | 9.005 | 8.562 | 8.840 | 39,966 | -0.17(-1.89%) |
May 26, 2017 | 9.045 | 9.135 | 8.840 | 9.010 | 16,604 | -0.04(-0.39%) |
May 25, 2017 | 8.830 | 9.220 | 8.820 | 9.045 | 57,100 | +0.29(+3.25%) |
May 24, 2017 | 8.500 | 9.010 | 8.275 | 8.760 | 78,716 | +0.28(+3.24%) |
May 23, 2017 | 9.075 | 9.250 | 8.250 | 8.485 | 234,114 | -0.59(-6.50%) |
May 22, 2017 | 9.190 | 9.350 | 8.240 | 9.075 | 215,428 | -0.38(-4.02%) |
May 19, 2017 | 9.000 | 9.465 | 8.977 | 9.455 | 64,460 | +0.58(+6.54%) |
May 18, 2017 | 8.950 | 9.360 | 8.805 | 8.875 | 114,198 | -0.23(-2.58%) |
May 17, 2017 | 10.12 | 10.12 | 8.910 | 9.110 | 145,738 | -1.04(-10.25%) |
May 16, 2017 | 10.38 | 10.65 | 10.05 | 10.15 | 144,550 | -0.22(-2.17%) |
May 15, 2017 | 10.15 | 10.93 | 10.10 | 10.38 | 121,324 | +0.30(+2.98%) |
May 12, 2017 | 9.540 | 10.32 | 9.024 | 10.07 | 214,904 | +0.45(+4.68%) |
May 11, 2017 | 9.390 | 9.895 | 8.345 | 9.625 | 406,154 | -1.38(-12.58%) |
May 10, 2017 | 11.80 | 12.07 | 10.80 | 11.01 | 205,910 | -0.77(-6.50%) |
May 09, 2017 | 11.12 | 11.95 | 10.88 | 11.78 | 302,680 | +0.73(+6.61%) |
May 08, 2017 | 10.60 | 11.39 | 10.43 | 11.04 | 201,552 | +0.39(+3.71%) |
May 05, 2017 | 10.19 | 10.82 | 9.847 | 10.65 | 93,216 | +0.30(+2.90%) |
May 04, 2017 | 10.70 | 10.88 | 9.985 | 10.35 | 103,140 | -0.25(-2.36%) |
May 03, 2017 | 9.550 | 10.88 | 9.500 | 10.60 | 289,488 | +0.95(+9.79%) |
May 02, 2017 | 9.800 | 10.12 | 9.223 | 9.655 | 145,052 | -0.12(-1.28%) |
May 01, 2017 | 8.330 | 9.904 | 8.325 | 9.780 | 203,104 | +1.43(+17.20%) |
Apr 28, 2017 | 8.185 | 8.363 | 7.820 | 8.345 | 31,490 | +0.07(+0.79%) |
Apr 27, 2017 | 8.110 | 8.280 | 7.750 | 8.280 | 37,890 | +0.14(+1.78%) |
Apr 26, 2017 | 8.160 | 8.160 | 8.000 | 8.135 | 17,790 | -0.05(-0.61%) |
Apr 25, 2017 | 7.750 | 8.200 | 7.720 | 8.185 | 78,526 | +0.47(+6.02%) |
Apr 24, 2017 | 7.610 | 7.823 | 7.520 | 7.720 | 57,866 | +0.21(+2.73%) |
Apr 21, 2017 | 7.667 | 7.700 | 7.505 | 7.515 | 14,702 | -0.14(-1.76%) |
Apr 20, 2017 | 7.441 | 7.740 | 7.441 | 7.650 | 70,622 | +0.25(+3.31%) |
Apr 19, 2017 | 7.430 | 7.496 | 7.265 | 7.405 | 91,204 | -0.01(-0.20%) |
Apr 18, 2017 | 7.300 | 7.485 | 7.180 | 7.420 | 76,204 | +0.04(+0.47%) |
Apr 17, 2017 | 7.090 | 7.425 | 7.080 | 7.385 | 34,378 | +0.23(+3.29%) |
Apr 13, 2017 | 7.185 | 7.215 | 7.075 | 7.150 | 18,148 | -0.09(-1.31%) |
Apr 12, 2017 | 7.110 | 7.245 | 7.110 | 7.245 | 13,010 | +0.02(+0.28%) |
Apr 11, 2017 | 7.230 | 7.430 | 7.165 | 7.225 | 51,988 | -0.02(-0.28%) |
Apr 10, 2017 | 7.195 | 7.275 | 7.130 | 7.245 | 27,434 | +0.07(+0.91%) |
Apr 07, 2017 | 7.211 | 7.375 | 7.180 | 7.180 | 62,506 | -0.12(-1.71%) |
Apr 06, 2017 | 7.240 | 7.370 | 7.175 | 7.305 | 39,374 | +0.13(+1.81%) |
Apr 05, 2017 | 7.385 | 7.585 | 7.175 | 7.175 | 35,752 | -0.02(-0.21%) |
Apr 04, 2017 | 7.443 | 7.470 | 7.115 | 7.190 | 23,844 | -0.17(-2.31%) |