Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 8.781 | 8.851 | 8.737 | 8.851 | 82,147 | +0.10(+1.11%) |
Jun 29, 2017 | 8.813 | 8.824 | 8.672 | 8.754 | 103,727 | -0.06(-0.68%) |
Jun 28, 2017 | 8.672 | 8.819 | 8.672 | 8.813 | 131,444 | +0.12(+1.43%) |
Jun 27, 2017 | 8.689 | 8.710 | 8.586 | 8.689 | 249,388 | +0.01(+0.06%) |
Jun 26, 2017 | 8.775 | 8.792 | 8.629 | 8.683 | 152,089 | -0.09(-0.99%) |
Jun 23, 2017 | 8.672 | 8.770 | 8.635 | 8.770 | 173,722 | +0.10(+1.12%) |
Jun 22, 2017 | 8.840 | 8.840 | 8.672 | 8.672 | 198,724 | -0.17(-1.96%) |
Jun 21, 2017 | 8.889 | 8.892 | 8.797 | 8.846 | 153,827 | -0.03(-0.31%) |
Jun 20, 2017 | 8.884 | 8.949 | 8.829 | 8.873 | 162,086 | -0.03(-0.29%) |
Jun 19, 2017 | 8.866 | 8.904 | 8.818 | 8.898 | 163,558 | +0.05(+0.55%) |
Jun 16, 2017 | 8.791 | 8.850 | 8.776 | 8.850 | 61,736 | +0.06(+0.73%) |
Jun 15, 2017 | 8.839 | 8.839 | 8.726 | 8.786 | 119,115 | -0.06(-0.73%) |
Jun 14, 2017 | 8.823 | 8.861 | 8.802 | 8.850 | 137,388 | +0.03(+0.37%) |
Jun 13, 2017 | 8.780 | 8.818 | 8.769 | 8.818 | 87,461 | +0.03(+0.37%) |
Jun 12, 2017 | 8.769 | 8.802 | 8.764 | 8.786 | 145,941 | +0.02(+0.18%) |
Jun 09, 2017 | 8.721 | 8.769 | 8.721 | 8.769 | 356,785 | +0.05(+0.62%) |
Jun 08, 2017 | 8.678 | 8.716 | 8.678 | 8.716 | 158,340 | +0.04(+0.50%) |
Jun 07, 2017 | 8.742 | 8.748 | 8.667 | 8.673 | 136,710 | -0.08(-0.86%) |
Jun 06, 2017 | 8.726 | 8.748 | 8.716 | 8.748 | 122,743 | +0.02(+0.25%) |
Jun 05, 2017 | 8.737 | 8.751 | 8.726 | 8.726 | 108,191 | -0.02(-0.25%) |
Jun 02, 2017 | 8.726 | 8.748 | 8.699 | 8.748 | 127,110 | +0.02(+0.25%) |
Jun 01, 2017 | 8.737 | 8.740 | 8.710 | 8.726 | 133,411 | +0.00(+0.00%) |
May 31, 2017 | 8.721 | 8.737 | 8.696 | 8.726 | 104,219 | +0.02(+0.19%) |
May 30, 2017 | 8.726 | 8.737 | 8.705 | 8.710 | 81,909 | -0.02(-0.25%) |
May 26, 2017 | 8.716 | 8.734 | 8.716 | 8.732 | 246,632 | +0.02(+0.19%) |
May 25, 2017 | 8.710 | 8.726 | 8.667 | 8.716 | 164,747 | +0.01(+0.06%) |
May 24, 2017 | 8.732 | 8.732 | 8.699 | 8.710 | 254,023 | -0.02(-0.25%) |
May 23, 2017 | 8.689 | 8.732 | 8.667 | 8.732 | 106,392 | +0.08(+0.89%) |
May 22, 2017 | 8.580 | 8.655 | 8.570 | 8.655 | 184,637 | +0.09(+1.06%) |
May 19, 2017 | 8.634 | 8.634 | 8.527 | 8.564 | 140,479 | -0.04(-0.50%) |
May 18, 2017 | 8.575 | 8.618 | 8.527 | 8.607 | 185,103 | +0.03(+0.31%) |
May 17, 2017 | 8.553 | 8.618 | 8.553 | 8.580 | 201,041 | +0.00(+0.00%) |
May 16, 2017 | 8.586 | 8.602 | 8.564 | 8.580 | 137,486 | +0.00(+0.00%) |
May 15, 2017 | 8.591 | 8.639 | 8.575 | 8.580 | 136,765 | -0.01(-0.06%) |
May 12, 2017 | 8.580 | 8.596 | 8.553 | 8.586 | 155,456 | +0.01(+0.06%) |
May 11, 2017 | 8.586 | 8.634 | 8.570 | 8.580 | 166,214 | -0.01(-0.06%) |
May 10, 2017 | 8.623 | 8.628 | 8.586 | 8.586 | 120,310 | -0.04(-0.43%) |
May 09, 2017 | 8.607 | 8.628 | 8.602 | 8.623 | 109,601 | +0.03(+0.31%) |
May 08, 2017 | 8.628 | 8.639 | 8.596 | 8.596 | 115,121 | -0.03(-0.37%) |
May 05, 2017 | 8.628 | 8.639 | 8.596 | 8.628 | 137,422 | +0.02(+0.19%) |
May 04, 2017 | 8.671 | 8.676 | 8.586 | 8.612 | 165,303 | -0.05(-0.62%) |
May 03, 2017 | 8.687 | 8.687 | 8.644 | 8.666 | 129,373 | -0.01(-0.12%) |
May 02, 2017 | 8.660 | 8.676 | 8.655 | 8.676 | 156,758 | +0.03(+0.31%) |
May 01, 2017 | 8.666 | 8.671 | 8.644 | 8.650 | 210,412 | -0.02(-0.19%) |
Apr 28, 2017 | 8.660 | 8.666 | 8.634 | 8.666 | 141,786 | +0.02(+0.19%) |
Apr 27, 2017 | 8.650 | 8.660 | 8.647 | 8.650 | 112,102 | -0.01(-0.06%) |
Apr 26, 2017 | 8.655 | 8.676 | 8.634 | 8.655 | 192,537 | +0.01(+0.12%) |
Apr 25, 2017 | 8.639 | 8.676 | 8.612 | 8.644 | 326,656 | +0.04(+0.45%) |
Apr 24, 2017 | 8.606 | 8.611 | 8.595 | 8.606 | 102,752 | +0.01(+0.06%) |
Apr 21, 2017 | 8.595 | 8.606 | 8.582 | 8.600 | 188,021 | +0.01(+0.06%) |
Apr 20, 2017 | 8.584 | 8.595 | 8.574 | 8.595 | 136,769 | +0.02(+0.25%) |
Apr 19, 2017 | 8.547 | 8.595 | 8.542 | 8.574 | 183,520 | +0.02(+0.19%) |
Apr 18, 2017 | 8.478 | 8.563 | 8.478 | 8.558 | 162,301 | +0.03(+0.31%) |
Apr 17, 2017 | 8.574 | 8.574 | 8.505 | 8.531 | 120,310 | -0.04(-0.50%) |
Apr 13, 2017 | 8.574 | 8.600 | 8.558 | 8.574 | 143,510 | +0.01(+0.06%) |
Apr 12, 2017 | 8.505 | 8.574 | 8.499 | 8.568 | 358,824 | +0.05(+0.62%) |
Apr 11, 2017 | 8.499 | 8.526 | 8.473 | 8.515 | 101,116 | +0.02(+0.19%) |
Apr 10, 2017 | 8.478 | 8.510 | 8.457 | 8.499 | 103,343 | +0.03(+0.38%) |
Apr 07, 2017 | 8.436 | 8.467 | 8.409 | 8.467 | 109,007 | +0.02(+0.25%) |
Apr 06, 2017 | 8.483 | 8.505 | 8.420 | 8.446 | 130,400 | -0.03(-0.38%) |
Apr 05, 2017 | 8.494 | 8.515 | 8.446 | 8.478 | 79,034 | +0.01(+0.06%) |
Apr 04, 2017 | 8.398 | 8.499 | 8.388 | 8.473 | 132,026 | +0.01(+0.13%) |