Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 8.400 | 8.480 | 8.200 | 8.440 | 27,164 | +0.04(+0.48%) |
Jun 29, 2017 | 8.300 | 8.508 | 8.300 | 8.400 | 44,485 | +0.10(+1.20%) |
Jun 28, 2017 | 8.140 | 8.300 | 8.020 | 8.300 | 36,951 | +0.21(+2.60%) |
Jun 27, 2017 | 8.100 | 8.250 | 8.042 | 8.090 | 65,723 | +0.06(+0.75%) |
Jun 26, 2017 | 8.270 | 8.520 | 7.890 | 8.030 | 53,535 | -0.26(-3.14%) |
Jun 23, 2017 | 8.290 | 8.680 | 8.191 | 8.290 | 104,166 | +0.01(+0.12%) |
Jun 22, 2017 | 8.120 | 8.473 | 8.020 | 8.280 | 61,037 | +0.17(+2.10%) |
Jun 21, 2017 | 7.980 | 8.130 | 7.955 | 8.110 | 21,698 | +0.10(+1.25%) |
Jun 20, 2017 | 8.110 | 8.150 | 8.000 | 8.010 | 14,521 | -0.16(-1.96%) |
Jun 19, 2017 | 8.150 | 8.210 | 7.875 | 8.170 | 15,695 | +0.08(+0.99%) |
Jun 16, 2017 | 8.000 | 8.280 | 7.800 | 8.090 | 55,132 | +0.11(+1.38%) |
Jun 15, 2017 | 8.430 | 8.490 | 7.950 | 7.980 | 46,250 | -0.44(-5.23%) |
Jun 14, 2017 | 8.590 | 8.630 | 8.306 | 8.420 | 71,955 | -0.16(-1.86%) |
Jun 13, 2017 | 8.730 | 8.730 | 8.476 | 8.580 | 36,691 | -0.13(-1.49%) |
Jun 12, 2017 | 8.410 | 8.710 | 8.330 | 8.710 | 71,918 | +0.31(+3.69%) |
Jun 09, 2017 | 9.040 | 9.140 | 8.290 | 8.400 | 122,228 | -0.65(-7.18%) |
Jun 08, 2017 | 8.650 | 9.090 | 8.590 | 9.050 | 129,929 | +0.38(+4.38%) |
Jun 07, 2017 | 8.250 | 8.880 | 8.250 | 8.670 | 129,072 | +0.42(+5.09%) |
Jun 06, 2017 | 8.130 | 8.380 | 8.025 | 8.250 | 31,281 | +0.14(+1.73%) |
Jun 05, 2017 | 8.250 | 8.250 | 7.850 | 8.110 | 49,528 | -0.16(-1.93%) |
Jun 02, 2017 | 8.100 | 8.390 | 7.950 | 8.270 | 60,432 | +0.17(+2.10%) |
Jun 01, 2017 | 8.130 | 8.200 | 7.940 | 8.100 | 31,739 | +0.03(+0.37%) |
May 31, 2017 | 8.420 | 8.435 | 8.020 | 8.070 | 73,390 | -0.31(-3.70%) |
May 30, 2017 | 8.350 | 8.500 | 8.280 | 8.380 | 56,276 | +0.13(+1.58%) |
May 26, 2017 | 8.500 | 8.630 | 8.060 | 8.250 | 35,995 | -0.08(-0.96%) |
May 25, 2017 | 8.160 | 8.400 | 7.601 | 8.330 | 44,368 | +0.17(+2.08%) |
May 24, 2017 | 8.370 | 8.490 | 8.010 | 8.160 | 33,755 | -0.14(-1.69%) |
May 23, 2017 | 8.240 | 8.550 | 8.061 | 8.300 | 137,647 | +0.07(+0.85%) |
May 22, 2017 | 8.020 | 8.395 | 8.020 | 8.230 | 73,980 | +0.20(+2.49%) |
May 19, 2017 | 7.460 | 8.160 | 7.460 | 8.030 | 80,488 | +0.59(+7.93%) |
May 18, 2017 | 7.450 | 7.550 | 7.030 | 7.440 | 107,705 | +0.02(+0.27%) |
May 17, 2017 | 7.620 | 7.670 | 7.240 | 7.420 | 63,937 | -0.24(-3.13%) |
May 16, 2017 | 7.850 | 7.850 | 7.510 | 7.660 | 54,224 | -0.19(-2.42%) |
May 15, 2017 | 7.520 | 8.010 | 7.310 | 7.850 | 93,480 | +0.10(+1.29%) |
May 12, 2017 | 7.610 | 7.840 | 7.510 | 7.750 | 118,430 | +0.06(+0.78%) |
May 11, 2017 | 7.100 | 8.307 | 7.050 | 7.690 | 139,720 | -0.82(-9.64%) |
May 10, 2017 | 8.510 | 8.580 | 7.950 | 8.510 | 90,361 | +0.08(+0.95%) |
May 09, 2017 | 8.200 | 8.750 | 8.020 | 8.430 | 257,675 | +0.24(+2.93%) |
May 08, 2017 | 7.420 | 8.200 | 7.280 | 8.190 | 130,993 | +0.96(+13.28%) |
May 05, 2017 | 7.140 | 7.392 | 7.000 | 7.230 | 22,455 | +0.09(+1.26%) |
May 04, 2017 | 7.130 | 7.460 | 6.990 | 7.140 | 58,491 | +0.01(+0.14%) |
May 03, 2017 | 7.250 | 7.250 | 6.940 | 7.130 | 65,775 | +0.25(+3.63%) |
May 02, 2017 | 7.500 | 7.500 | 6.880 | 6.880 | 106,692 | -0.57(-7.65%) |
May 01, 2017 | 7.260 | 7.500 | 7.260 | 7.450 | 52,070 | +0.41(+5.82%) |
Apr 28, 2017 | 6.750 | 7.230 | 6.555 | 7.040 | 51,031 | +0.44(+6.67%) |
Apr 27, 2017 | 6.230 | 6.780 | 6.230 | 6.600 | 141,538 | +0.49(+8.02%) |
Apr 26, 2017 | 6.250 | 6.650 | 6.020 | 6.110 | 470,103 | +0.61(+11.09%) |
Apr 25, 2017 | 5.620 | 5.682 | 5.391 | 5.500 | 53,342 | -0.05(-0.90%) |
Apr 24, 2017 | 5.380 | 5.650 | 5.380 | 5.550 | 47,782 | +0.19(+3.54%) |
Apr 21, 2017 | 5.440 | 5.490 | 5.320 | 5.360 | 12,548 | -0.07(-1.29%) |
Apr 20, 2017 | 5.350 | 5.480 | 5.260 | 5.430 | 10,611 | +0.13(+2.45%) |
Apr 19, 2017 | 5.340 | 5.395 | 5.300 | 5.300 | 7,722 | +0.02(+0.38%) |
Apr 18, 2017 | 5.200 | 5.380 | 5.190 | 5.280 | 21,584 | +0.10(+1.93%) |
Apr 17, 2017 | 5.240 | 5.350 | 5.170 | 5.180 | 9,596 | -0.08(-1.52%) |
Apr 13, 2017 | 5.220 | 5.380 | 5.220 | 5.260 | 12,881 | -0.15(-2.77%) |
Apr 12, 2017 | 5.430 | 5.500 | 5.250 | 5.410 | 13,911 | -0.02(-0.37%) |
Apr 11, 2017 | 5.442 | 5.500 | 5.380 | 5.430 | 93,521 | -0.05(-0.91%) |
Apr 10, 2017 | 5.320 | 5.500 | 5.260 | 5.480 | 38,261 | +0.13(+2.43%) |
Apr 07, 2017 | 5.230 | 5.400 | 5.230 | 5.350 | 24,365 | +0.08(+1.52%) |
Apr 06, 2017 | 5.165 | 5.415 | 5.165 | 5.270 | 25,638 | +0.05(+0.96%) |
Apr 05, 2017 | 5.300 | 5.400 | 5.220 | 5.220 | 17,813 | -0.15(-2.79%) |
Apr 04, 2017 | 5.390 | 5.510 | 5.300 | 5.370 | 20,362 | -0.01(-0.19%) |