Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 8.557 | 8.557 | 8.557 | 226 | +0.30(+3.61%) | |
Jun 29, 2017 | 8.403 | 8.417 | 8.259 | 8.259 | 4,442 | -0.16(-1.87%) |
Jun 28, 2017 | 8.417 | 8.417 | 8.101 | 8.417 | 6,839 | +0.30(+3.63%) |
Jun 27, 2017 | 8.121 | 8.121 | 8.121 | 8.121 | 432 | -0.18(-2.19%) |
Jun 26, 2017 | 8.303 | 8.303 | 8.303 | 8.303 | 1,491 | -0.04(-0.52%) |
Jun 23, 2017 | 8.331 | 8.349 | 8.331 | 8.346 | 2,299 | -0.04(-0.42%) |
Jun 22, 2017 | 8.241 | 8.417 | 8.241 | 8.382 | 7,162 | -0.04(-0.42%) |
Jun 21, 2017 | 8.417 | 8.417 | 8.136 | 8.417 | 3,776 | +0.08(+0.93%) |
Jun 20, 2017 | 8.417 | 8.417 | 8.311 | 8.339 | 6,431 | -0.01(-0.09%) |
Jun 19, 2017 | 8.276 | 8.413 | 8.066 | 8.346 | 4,310 | +0.13(+1.57%) |
Jun 16, 2017 | 8.101 | 8.218 | 8.101 | 8.218 | 1,431 | -0.16(-1.95%) |
Jun 15, 2017 | 8.101 | 8.382 | 8.101 | 8.382 | 814 | +0.39(+4.89%) |
Jun 14, 2017 | 8.165 | 8.165 | 7.991 | 7.991 | 2,127 | +0.03(+0.38%) |
Jun 13, 2017 | 8.034 | 8.101 | 7.961 | 7.961 | 4,116 | +0.00(+0.00%) |
Jun 09, 2017 | 7.961 | 7.961 | 7.961 | 54 | -0.26(-3.20%) | |
Jun 08, 2017 | 8.224 | 8.224 | 8.224 | 8.224 | 454 | +0.09(+1.08%) |
Jun 07, 2017 | 8.095 | 8.274 | 8.095 | 8.136 | 4,424 | -0.13(-1.61%) |
Jun 06, 2017 | 8.200 | 8.339 | 8.200 | 8.269 | 4,415 | +0.21(+2.59%) |
Jun 05, 2017 | 8.235 | 8.235 | 7.875 | 8.061 | 7,198 | -0.17(-2.11%) |
Jun 02, 2017 | 8.235 | 8.235 | 8.235 | 8.235 | 405 | +0.00(+0.00%) |
Jun 01, 2017 | 8.304 | 8.304 | 8.200 | 8.235 | 1,893 | -0.07(-0.84%) |
May 31, 2017 | 8.235 | 8.304 | 8.165 | 8.304 | 1,095 | +0.03(+0.42%) |
May 30, 2017 | 8.269 | 8.304 | 8.269 | 8.269 | 1,911 | +0.05(+0.57%) |
May 26, 2017 | 8.301 | 8.301 | 8.222 | 8.222 | 4,052 | +0.02(+0.27%) |
May 25, 2017 | 8.304 | 8.312 | 8.165 | 8.200 | 19,802 | -0.14(-1.67%) |
May 23, 2017 | 8.339 | 8.339 | 8.339 | 25 | +0.02(+0.28%) | |
May 22, 2017 | 8.304 | 8.316 | 8.304 | 8.316 | 1,205 | +0.01(+0.14%) |
May 19, 2017 | 8.304 | 8.304 | 8.304 | 8.304 | 4,271 | +0.00(+0.00%) |
May 17, 2017 | 8.304 | 8.304 | 8.304 | 87 | +0.00(+0.00%) | |
May 16, 2017 | 8.304 | 8.339 | 8.304 | 8.304 | 5,459 | -0.07(-0.83%) |
May 15, 2017 | 8.304 | 8.408 | 8.304 | 8.374 | 4,171 | +0.07(+0.84%) |
May 12, 2017 | 8.304 | 8.304 | 8.304 | 8.304 | 8,735 | -0.03(-0.42%) |
May 10, 2017 | 8.339 | 8.339 | 8.339 | 128 | +0.00(+0.00%) | |
May 09, 2017 | 8.408 | 8.408 | 8.339 | 8.339 | 787 | +0.03(+0.42%) |
May 08, 2017 | 8.304 | 8.304 | 8.304 | 8.304 | 1,115 | +0.00(+0.00%) |
May 05, 2017 | 8.165 | 8.304 | 8.165 | 8.304 | 2,272 | +0.13(+1.56%) |
May 04, 2017 | 8.339 | 8.339 | 8.177 | 8.177 | 4,728 | -0.13(-1.53%) |
May 03, 2017 | 8.165 | 8.304 | 8.165 | 8.304 | 3,311 | -0.03(-0.42%) |
May 02, 2017 | 8.165 | 8.339 | 8.165 | 8.339 | 2,439 | +0.17(+2.13%) |
May 01, 2017 | 8.304 | 8.304 | 7.957 | 8.165 | 12,712 | -0.08(-0.98%) |
Apr 28, 2017 | 8.325 | 8.325 | 8.200 | 8.246 | 6,763 | -0.09(-1.08%) |
Apr 27, 2017 | 8.304 | 8.339 | 8.269 | 8.335 | 18,788 | +0.03(+0.38%) |
Apr 26, 2017 | 8.252 | 8.304 | 8.165 | 8.304 | 1,178 | +0.07(+0.84%) |
Apr 25, 2017 | 8.224 | 8.235 | 8.130 | 8.235 | 7,909 | +0.03(+0.42%) |
Apr 24, 2017 | 8.148 | 8.339 | 8.148 | 8.200 | 6,261 | +0.07(+0.81%) |
Apr 21, 2017 | 8.200 | 8.200 | 8.134 | 8.134 | 4,262 | -0.03(-0.38%) |
Apr 20, 2017 | 8.130 | 8.269 | 8.061 | 8.165 | 5,723 | +0.03(+0.43%) |
Apr 19, 2017 | 8.096 | 8.287 | 8.096 | 8.130 | 6,867 | +0.07(+0.86%) |
Apr 18, 2017 | 8.130 | 8.243 | 7.960 | 8.061 | 6,316 | -0.28(-3.33%) |
Apr 17, 2017 | 8.238 | 8.339 | 7.922 | 8.339 | 18,532 | +0.07(+0.84%) |
Apr 13, 2017 | 8.339 | 8.339 | 8.269 | 8.269 | 4,569 | +0.03(+0.42%) |
Apr 12, 2017 | 8.269 | 8.426 | 8.169 | 8.235 | 6,259 | -0.10(-1.25%) |
Apr 11, 2017 | 8.443 | 8.443 | 8.304 | 8.339 | 12,316 | +0.00(+0.00%) |
Apr 10, 2017 | 8.408 | 8.408 | 8.339 | 8.339 | 20,790 | +0.00(+0.00%) |
Apr 07, 2017 | 8.235 | 8.368 | 8.200 | 8.339 | 8,276 | +0.00(+0.00%) |
Apr 06, 2017 | 8.339 | 8.374 | 8.339 | 8.339 | 2,171 | +0.00(+0.00%) |
Apr 05, 2017 | 8.339 | 8.582 | 8.339 | 8.339 | 16,822 | +0.07(+0.84%) |
Apr 04, 2017 | 8.617 | 8.617 | 8.269 | 8.269 | 1,608 | -0.24(-2.86%) |