Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 8.415 | 8.475 | 8.317 | 8.322 | 37,005,300 | -0.06(-0.73%) |
Jun 29, 2017 | 8.329 | 8.454 | 8.311 | 8.384 | 38,911,800 | +0.05(+0.55%) |
Jun 28, 2017 | 8.288 | 8.399 | 8.288 | 8.337 | 33,537,200 | +0.06(+0.70%) |
Jun 27, 2017 | 8.285 | 8.416 | 8.276 | 8.280 | 56,801,852 | -0.00(-0.00%) |
Jun 26, 2017 | 8.320 | 8.360 | 8.220 | 8.280 | 49,980,952 | -0.03(-0.31%) |
Jun 23, 2017 | 8.443 | 8.459 | 8.300 | 8.306 | 55,224,100 | -0.11(-1.34%) |
Jun 22, 2017 | 8.340 | 8.503 | 8.340 | 8.418 | 57,701,952 | +0.07(+0.80%) |
Jun 21, 2017 | 8.503 | 8.560 | 8.286 | 8.352 | 76,859,152 | -0.16(-1.88%) |
Jun 20, 2017 | 8.892 | 8.892 | 8.495 | 8.512 | 165,842,256 | -0.67(-7.26%) |
Jun 19, 2017 | 9.059 | 9.186 | 8.974 | 9.178 | 57,304,052 | +0.16(+1.73%) |
Jun 16, 2017 | 9.113 | 9.151 | 9.002 | 9.022 | 45,209,252 | -0.09(-1.01%) |
Jun 15, 2017 | 9.131 | 9.193 | 9.048 | 9.113 | 29,998,200 | -0.08(-0.87%) |
Jun 14, 2017 | 9.276 | 9.360 | 9.184 | 9.194 | 20,858,450 | -0.09(-0.98%) |
Jun 13, 2017 | 9.236 | 9.361 | 9.228 | 9.284 | 27,179,400 | +0.05(+0.58%) |
Jun 12, 2017 | 9.196 | 9.287 | 9.044 | 9.231 | 38,809,200 | +0.01(+0.15%) |
Jun 09, 2017 | 9.227 | 9.321 | 9.191 | 9.217 | 36,816,400 | +0.02(+0.25%) |
Jun 08, 2017 | 9.290 | 9.140 | 9.194 | 36,989,300 | -0.05(-0.55%) | |
Jun 07, 2017 | 9.401 | 9.429 | 9.191 | 9.245 | 56,174,200 | -0.16(-1.75%) |
Jun 06, 2017 | 9.420 | 9.489 | 9.380 | 9.410 | 37,294,100 | -0.04(-0.45%) |
Jun 05, 2017 | 9.565 | 9.576 | 9.421 | 9.452 | 35,206,852 | -0.11(-1.14%) |
Jun 02, 2017 | 9.698 | 9.750 | 9.540 | 9.561 | 30,413,500 | -0.11(-1.14%) |
Jun 01, 2017 | 9.596 | 9.694 | 9.547 | 9.672 | 29,263,800 | +0.12(+1.31%) |
May 31, 2017 | 9.538 | 9.560 | 9.431 | 9.547 | 32,581,500 | +0.03(+0.35%) |
May 30, 2017 | 9.506 | 9.557 | 9.448 | 9.514 | 30,364,850 | -0.09(-0.93%) |
May 26, 2017 | 9.660 | 9.665 | 9.579 | 9.603 | 23,891,800 | -0.02(-0.26%) |
May 25, 2017 | 9.697 | 9.600 | 9.628 | 32,720,850 | +0.05(+0.54%) | |
May 24, 2017 | 9.529 | 9.600 | 9.486 | 9.576 | 20,982,300 | +0.08(+0.80%) |
May 23, 2017 | 9.691 | 9.691 | 9.480 | 9.500 | 27,300,950 | -0.16(-1.61%) |
May 22, 2017 | 9.703 | 9.716 | 9.532 | 9.656 | 30,870,500 | -0.04(-0.45%) |
May 19, 2017 | 9.757 | 9.793 | 9.672 | 9.700 | 29,533,050 | +0.00(+0.05%) |
May 18, 2017 | 9.583 | 9.726 | 9.521 | 9.695 | 31,580,650 | +0.10(+1.02%) |
May 17, 2017 | 9.923 | 9.871 | 9.579 | 9.597 | 40,000,600 | -0.33(-3.29%) |
May 16, 2017 | 9.932 | 9.980 | 9.820 | 9.923 | 45,744,800 | +0.02(+0.17%) |
May 15, 2017 | 9.775 | 9.919 | 9.709 | 9.906 | 35,982,052 | +0.12(+1.22%) |
May 12, 2017 | 9.809 | 9.919 | 9.769 | 9.787 | 36,579,500 | +0.02(+0.17%) |
May 11, 2017 | 9.718 | 9.832 | 9.627 | 9.770 | 34,115,852 | +0.04(+0.43%) |
May 10, 2017 | 9.597 | 9.761 | 9.556 | 9.728 | 38,901,400 | +0.15(+1.52%) |
May 09, 2017 | 9.446 | 9.613 | 9.439 | 9.583 | 40,667,400 | +0.16(+1.69%) |
May 08, 2017 | 9.513 | 9.523 | 9.361 | 9.423 | 28,437,150 | -0.08(-0.87%) |
May 05, 2017 | 9.452 | 9.516 | 9.330 | 9.506 | 48,182,900 | +0.06(+0.61%) |
May 04, 2017 | 9.610 | 9.639 | 9.417 | 9.448 | 39,157,552 | -0.15(-1.58%) |
May 03, 2017 | 9.745 | 9.809 | 9.587 | 9.599 | 47,252,200 | -0.14(-1.42%) |
May 02, 2017 | 9.610 | 9.813 | 9.608 | 9.737 | 52,144,752 | +0.19(+1.94%) |
May 01, 2017 | 9.460 | 9.659 | 9.320 | 9.552 | 49,132,152 | +0.06(+0.66%) |
Apr 28, 2017 | 9.637 | 9.637 | 9.469 | 9.489 | 46,884,600 | -0.15(-1.56%) |
Apr 27, 2017 | 9.705 | 9.760 | 9.621 | 9.640 | 49,087,200 | -0.02(-0.20%) |
Apr 26, 2017 | 9.493 | 9.950 | 9.492 | 9.660 | 195,474,848 | +0.22(+2.38%) |
Apr 25, 2017 | 9.422 | 9.485 | 9.365 | 9.435 | 100,911,104 | +0.06(+0.63%) |
Apr 24, 2017 | 9.655 | 9.656 | 9.304 | 9.376 | 57,244,552 | -0.21(-2.15%) |
Apr 21, 2017 | 9.580 | 9.640 | 9.528 | 9.582 | 39,935,000 | +0.01(+0.15%) |
Apr 20, 2017 | 9.550 | 9.670 | 9.510 | 9.568 | 31,451,750 | +0.03(+0.30%) |
Apr 19, 2017 | 9.481 | 9.635 | 9.460 | 9.539 | 55,063,352 | +0.17(+1.80%) |
Apr 18, 2017 | 9.420 | 9.431 | 9.283 | 9.370 | 24,332,550 | -0.03(-0.29%) |
Apr 17, 2017 | 9.300 | 9.430 | 9.234 | 9.398 | 36,782,452 | +0.13(+1.35%) |
Apr 13, 2017 | 9.141 | 9.335 | 9.110 | 9.272 | 48,710,300 | +0.11(+1.15%) |
Apr 12, 2017 | 9.038 | 9.185 | 9.009 | 9.167 | 41,579,152 | +0.11(+1.18%) |
Apr 11, 2017 | 9.100 | 9.199 | 8.905 | 9.060 | 41,252,252 | -0.03(-0.28%) |
Apr 10, 2017 | 8.945 | 9.138 | 8.908 | 9.086 | 34,609,500 | +0.14(+1.55%) |
Apr 07, 2017 | 8.995 | 9.013 | 8.935 | 8.947 | 26,614,700 | -0.06(-0.66%) |
Apr 06, 2017 | 9.057 | 9.104 | 8.976 | 9.006 | 24,305,750 | -0.04(-0.48%) |
Apr 05, 2017 | 9.094 | 9.177 | 8.941 | 9.049 | 39,681,052 | +0.06(+0.67%) |
Apr 04, 2017 | 9.105 | 9.187 | 8.968 | 8.988 | 48,707,100 | -0.07(-0.74%) |