Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 7.893 | 7.893 | 7.829 | 7.829 | 2,800 | -0.06(-0.81%) |
Jun 29, 2017 | 7.765 | 7.957 | 7.573 | 7.893 | 5,479 | +0.13(+1.65%) |
Jun 28, 2017 | 8.021 | 8.021 | 7.572 | 7.765 | 14,503 | -0.06(-0.82%) |
Jun 27, 2017 | 8.085 | 8.085 | 7.829 | 7.829 | 5,485 | -0.19(-2.39%) |
Jun 26, 2017 | 8.150 | 8.278 | 7.718 | 8.021 | 7,747 | +0.13(+1.62%) |
Jun 23, 2017 | 7.765 | 7.957 | 7.765 | 7.893 | 4,760 | +0.06(+0.82%) |
Jun 22, 2017 | 8.015 | 8.021 | 7.765 | 7.829 | 7,281 | +0.00(+0.00%) |
Jun 21, 2017 | 8.021 | 8.021 | 7.765 | 7.829 | 7,237 | -0.13(-1.61%) |
Jun 20, 2017 | 8.021 | 8.291 | 7.893 | 7.957 | 9,743 | -0.32(-3.88%) |
Jun 19, 2017 | 8.406 | 8.406 | 8.214 | 8.278 | 3,730 | +0.06(+0.78%) |
Jun 16, 2017 | 8.278 | 8.424 | 8.085 | 8.214 | 9,438 | +0.13(+1.59%) |
Jun 15, 2017 | 7.700 | 8.361 | 7.696 | 8.085 | 12,603 | +0.45(+5.88%) |
Jun 14, 2017 | 7.829 | 8.015 | 7.636 | 7.636 | 6,565 | -0.19(-2.46%) |
Jun 13, 2017 | 8.150 | 8.350 | 7.829 | 7.829 | 12,054 | -0.39(-4.69%) |
Jun 12, 2017 | 8.214 | 8.535 | 8.214 | 8.214 | 5,945 | +0.00(+0.00%) |
Jun 09, 2017 | 8.214 | 8.580 | 8.150 | 8.214 | 8,920 | +0.13(+1.59%) |
Jun 08, 2017 | 7.957 | 8.150 | 7.957 | 8.085 | 2,560 | +0.19(+2.44%) |
Jun 07, 2017 | 8.214 | 8.214 | 7.893 | 7.893 | 4,182 | -0.06(-0.81%) |
Jun 06, 2017 | 7.829 | 8.085 | 7.829 | 7.957 | 3,606 | -0.01(-0.08%) |
Jun 05, 2017 | 8.085 | 8.155 | 7.957 | 7.964 | 1,637 | -0.19(-2.28%) |
Jun 02, 2017 | 8.150 | 8.214 | 8.085 | 8.150 | 14,422 | +0.13(+1.60%) |
Jun 01, 2017 | 7.508 | 8.214 | 7.508 | 8.021 | 8,760 | +0.51(+6.84%) |
May 31, 2017 | 7.765 | 7.765 | 7.444 | 7.508 | 5,742 | -0.06(-0.85%) |
May 30, 2017 | 7.700 | 7.829 | 7.572 | 7.572 | 2,633 | -0.06(-0.84%) |
May 26, 2017 | 7.765 | 7.829 | 7.508 | 7.636 | 11,183 | -0.13(-1.65%) |
May 25, 2017 | 7.765 | 7.887 | 7.765 | 7.765 | 5,953 | +0.00(+0.00%) |
May 24, 2017 | 7.709 | 7.957 | 7.709 | 7.765 | 11,205 | +0.00(+0.00%) |
May 23, 2017 | 7.636 | 7.957 | 7.636 | 7.765 | 8,999 | +0.06(+0.83%) |
May 22, 2017 | 7.893 | 7.893 | 7.572 | 7.700 | 10,441 | +0.00(+0.00%) |
May 19, 2017 | 7.572 | 8.021 | 7.572 | 7.700 | 7,418 | +0.13(+1.69%) |
May 18, 2017 | 7.893 | 8.312 | 7.380 | 7.572 | 29,647 | -0.37(-4.69%) |
May 17, 2017 | 8.085 | 8.199 | 7.893 | 7.945 | 6,475 | -0.20(-2.51%) |
May 16, 2017 | 8.406 | 8.598 | 8.150 | 8.150 | 9,736 | -0.13(-1.55%) |
May 15, 2017 | 8.470 | 8.535 | 8.214 | 8.278 | 18,130 | +0.00(+0.00%) |
May 12, 2017 | 8.278 | 8.342 | 8.214 | 8.278 | 4,934 | +0.00(+0.00%) |
May 11, 2017 | 8.342 | 8.470 | 8.278 | 8.278 | 6,637 | -0.06(-0.77%) |
May 10, 2017 | 8.278 | 8.451 | 8.278 | 8.342 | 3,411 | -0.06(-0.76%) |
May 09, 2017 | 8.342 | 8.470 | 8.214 | 8.406 | 6,656 | +0.00(+0.00%) |
May 08, 2017 | 8.732 | 8.732 | 8.214 | 8.406 | 40,002 | -0.13(-1.50%) |
May 05, 2017 | 8.599 | 8.663 | 8.278 | 8.535 | 5,544 | -0.06(-0.75%) |
May 04, 2017 | 8.984 | 9.048 | 8.021 | 8.599 | 22,453 | -0.45(-4.96%) |
May 03, 2017 | 8.984 | 9.305 | 8.984 | 9.048 | 5,930 | -0.06(-0.70%) |
May 02, 2017 | 9.561 | 9.561 | 8.663 | 9.112 | 32,567 | +0.45(+5.19%) |
May 01, 2017 | 8.599 | 8.855 | 8.470 | 8.663 | 8,886 | +0.26(+3.05%) |
Apr 28, 2017 | 8.599 | 8.599 | 8.214 | 8.406 | 19,775 | -0.06(-0.76%) |
Apr 27, 2017 | 8.663 | 8.689 | 8.470 | 8.470 | 12,303 | -0.19(-2.22%) |
Apr 26, 2017 | 8.599 | 8.791 | 8.535 | 8.663 | 11,242 | +0.00(+0.00%) |
Apr 25, 2017 | 8.663 | 8.791 | 8.663 | 8.663 | 10,066 | -0.13(-1.46%) |
Apr 24, 2017 | 8.791 | 8.791 | 8.727 | 8.791 | 6,792 | +0.00(+0.00%) |
Apr 21, 2017 | 9.112 | 9.112 | 8.727 | 8.791 | 7,822 | -0.04(-0.44%) |
Apr 20, 2017 | 8.791 | 8.855 | 8.727 | 8.830 | 7,657 | +0.04(+0.44%) |
Apr 19, 2017 | 8.984 | 9.013 | 8.727 | 8.791 | 12,190 | -0.26(-2.84%) |
Apr 18, 2017 | 8.984 | 9.048 | 8.984 | 9.048 | 8,802 | +0.00(+0.00%) |
Apr 17, 2017 | 8.984 | 9.048 | 8.984 | 9.048 | 4,478 | +0.06(+0.71%) |
Apr 13, 2017 | 9.176 | 9.369 | 8.855 | 8.984 | 7,457 | -0.04(-0.40%) |
Apr 12, 2017 | 9.433 | 9.433 | 8.984 | 9.020 | 12,444 | -0.22(-2.39%) |
Apr 11, 2017 | 9.112 | 9.433 | 8.791 | 9.241 | 25,136 | +0.32(+3.60%) |
Apr 10, 2017 | 8.984 | 9.305 | 8.855 | 8.920 | 18,617 | -0.06(-0.71%) |
Apr 07, 2017 | 9.112 | 9.305 | 8.984 | 8.984 | 20,074 | -0.06(-0.71%) |
Apr 06, 2017 | 8.984 | 9.305 | 8.984 | 9.048 | 7,371 | +0.00(+0.00%) |
Apr 05, 2017 | 9.369 | 9.433 | 8.984 | 9.048 | 5,570 | -0.26(-2.76%) |
Apr 04, 2017 | 9.305 | 9.561 | 9.305 | 9.305 | 4,846 | -0.06(-0.68%) |