Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 8.297 | 8.415 | 8.297 | 8.367 | 5,243 | +0.02(+0.24%) |
Jun 29, 2017 | 8.287 | 8.476 | 8.277 | 8.347 | 5,405 | -0.01(-0.12%) |
Jun 28, 2017 | 8.341 | 8.371 | 8.217 | 8.357 | 35,601 | -0.02(-0.24%) |
Jun 27, 2017 | 8.327 | 8.423 | 8.327 | 8.377 | 11,998 | +0.01(+0.13%) |
Jun 26, 2017 | 8.337 | 8.426 | 8.337 | 8.367 | 5,862 | -0.02(-0.24%) |
Jun 23, 2017 | 8.377 | 8.481 | 8.337 | 8.387 | 18,156 | -0.01(-0.12%) |
Jun 22, 2017 | 8.456 | 8.456 | 8.347 | 8.397 | 11,420 | -0.06(-0.71%) |
Jun 21, 2017 | 8.423 | 8.456 | 8.389 | 8.456 | 1,128 | +0.00(+0.00%) |
Jun 20, 2017 | 8.516 | 8.516 | 8.327 | 8.456 | 5,438 | +0.10(+1.19%) |
Jun 19, 2017 | 8.476 | 8.526 | 8.337 | 8.357 | 21,963 | -0.16(-1.87%) |
Jun 16, 2017 | 8.377 | 8.516 | 8.377 | 8.516 | 3,648 | +0.09(+1.06%) |
Jun 15, 2017 | 8.427 | 8.427 | 8.426 | 8.427 | 3,770 | -0.02(-0.23%) |
Jun 14, 2017 | 8.347 | 8.475 | 8.340 | 8.446 | 5,773 | +0.04(+0.46%) |
Jun 13, 2017 | 8.526 | 8.526 | 8.379 | 8.408 | 23,507 | -0.06(-0.69%) |
Jun 12, 2017 | 8.327 | 8.526 | 8.327 | 8.466 | 50,270 | +0.11(+1.37%) |
Jun 09, 2017 | 8.327 | 8.456 | 8.327 | 8.352 | 16,232 | -0.01(-0.13%) |
Jun 08, 2017 | 8.347 | 8.411 | 8.347 | 8.363 | 12,625 | -0.01(-0.09%) |
Jun 07, 2017 | 8.414 | 8.512 | 8.370 | 8.370 | 9,595 | -0.08(-0.89%) |
Jun 06, 2017 | 8.450 | 8.456 | 8.436 | 8.445 | 4,969 | -0.02(-0.25%) |
Jun 05, 2017 | 8.457 | 8.476 | 8.456 | 8.466 | 5,212 | -0.01(-0.12%) |
Jun 02, 2017 | 8.486 | 8.486 | 8.446 | 8.476 | 9,248 | -0.01(-0.12%) |
Jun 01, 2017 | 8.454 | 8.527 | 8.408 | 8.486 | 5,512 | -0.05(-0.58%) |
May 31, 2017 | 8.486 | 8.536 | 8.397 | 8.536 | 25,772 | +0.05(+0.59%) |
May 30, 2017 | 8.397 | 8.556 | 8.397 | 8.486 | 15,972 | +0.01(+0.12%) |
May 26, 2017 | 8.476 | 8.476 | 8.417 | 8.476 | 11,910 | +0.00(+0.00%) |
May 25, 2017 | 8.476 | 8.500 | 8.407 | 8.476 | 10,535 | -0.05(-0.58%) |
May 24, 2017 | 8.516 | 8.556 | 8.477 | 8.526 | 12,836 | +0.01(+0.12%) |
May 23, 2017 | 8.353 | 8.516 | 8.260 | 8.516 | 42,623 | +0.15(+1.79%) |
May 22, 2017 | 8.257 | 8.416 | 8.227 | 8.367 | 13,271 | +0.08(+0.96%) |
May 19, 2017 | 8.247 | 8.327 | 8.247 | 8.287 | 17,136 | +0.04(+0.48%) |
May 18, 2017 | 8.287 | 8.287 | 8.247 | 8.247 | 5,213 | -0.04(-0.48%) |
May 17, 2017 | 8.277 | 8.307 | 8.257 | 8.287 | 10,525 | +0.00(+0.00%) |
May 16, 2017 | 8.287 | 8.446 | 8.287 | 8.287 | 4,892 | -0.01(-0.12%) |
May 15, 2017 | 8.347 | 8.365 | 8.277 | 8.297 | 7,085 | -0.08(-0.95%) |
May 12, 2017 | 8.377 | 8.397 | 8.327 | 8.377 | 31,467 | -0.04(-0.47%) |
May 11, 2017 | 8.277 | 8.426 | 8.277 | 8.416 | 31,199 | +0.09(+1.08%) |
May 10, 2017 | 8.237 | 8.335 | 8.237 | 8.327 | 15,049 | -0.00(-0.00%) |
May 09, 2017 | 8.340 | 8.357 | 8.327 | 8.327 | 4,191 | -0.02(-0.24%) |
May 08, 2017 | 8.287 | 8.466 | 8.287 | 8.347 | 36,780 | +0.05(+0.60%) |
May 05, 2017 | 8.297 | 8.476 | 8.198 | 8.297 | 9,983 | +0.02(+0.24%) |
May 04, 2017 | 8.333 | 8.367 | 8.277 | 8.277 | 15,495 | -0.03(-0.36%) |
May 03, 2017 | 8.377 | 8.381 | 8.307 | 8.307 | 15,975 | -0.08(-0.95%) |
May 02, 2017 | 8.422 | 8.506 | 8.387 | 8.387 | 11,492 | -0.08(-0.94%) |
May 01, 2017 | 8.446 | 8.525 | 8.387 | 8.466 | 24,711 | +0.06(+0.71%) |
Apr 28, 2017 | 8.446 | 8.446 | 8.387 | 8.406 | 20,880 | -0.10(-1.17%) |
Apr 27, 2017 | 8.257 | 8.510 | 8.257 | 8.506 | 44,192 | +0.23(+2.77%) |
Apr 26, 2017 | 8.177 | 8.277 | 8.157 | 8.277 | 17,659 | +0.05(+0.61%) |
Apr 25, 2017 | 8.097 | 8.357 | 8.097 | 8.227 | 20,456 | +0.12(+1.47%) |
Apr 24, 2017 | 8.217 | 8.297 | 8.087 | 8.107 | 28,899 | -0.10(-1.28%) |
Apr 21, 2017 | 8.197 | 8.277 | 8.197 | 8.212 | 15,469 | -0.05(-0.66%) |
Apr 20, 2017 | 8.087 | 8.267 | 8.087 | 8.267 | 7,793 | +0.12(+1.47%) |
Apr 19, 2017 | 8.157 | 8.217 | 8.116 | 8.147 | 11,883 | +0.02(+0.25%) |
Apr 18, 2017 | 8.088 | 8.127 | 8.088 | 8.127 | 11,715 | +0.01(+0.12%) |
Apr 17, 2017 | 8.038 | 8.167 | 8.038 | 8.117 | 22,970 | +0.04(+0.49%) |
Apr 13, 2017 | 8.048 | 8.137 | 8.048 | 8.077 | 17,315 | -0.07(-0.86%) |
Apr 12, 2017 | 8.087 | 8.207 | 8.066 | 8.147 | 25,820 | +0.15(+1.87%) |
Apr 11, 2017 | 7.978 | 8.057 | 7.945 | 7.998 | 15,961 | -0.05(-0.62%) |
Apr 10, 2017 | 7.998 | 8.132 | 7.958 | 8.048 | 33,964 | -0.02(-0.27%) |
Apr 07, 2017 | 8.008 | 8.078 | 7.968 | 8.070 | 9,995 | +0.01(+0.16%) |
Apr 06, 2017 | 8.117 | 8.117 | 7.985 | 8.056 | 16,102 | +0.09(+1.11%) |
Apr 05, 2017 | 8.008 | 8.277 | 7.948 | 7.968 | 19,857 | -0.08(-0.98%) |
Apr 04, 2017 | 7.953 | 8.107 | 7.938 | 8.047 | 22,370 | +0.08(+0.99%) |