Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 8.036 | 8.117 | 8.036 | 8.117 | 17,060 | +0.07(+0.90%) |
Jun 29, 2017 | 8.101 | 8.101 | 8.044 | 8.044 | 27,646 | -0.06(-0.70%) |
Jun 28, 2017 | 8.149 | 8.173 | 8.101 | 8.101 | 18,228 | +0.00(+0.00%) |
Jun 27, 2017 | 8.157 | 8.171 | 8.092 | 8.101 | 40,134 | -0.06(-0.69%) |
Jun 26, 2017 | 8.197 | 8.205 | 8.157 | 8.157 | 26,713 | -0.02(-0.20%) |
Jun 23, 2017 | 8.245 | 8.253 | 8.157 | 8.173 | 17,002 | -0.07(-0.88%) |
Jun 22, 2017 | 8.197 | 8.245 | 8.197 | 8.245 | 29,299 | +0.07(+0.82%) |
Jun 21, 2017 | 8.213 | 8.213 | 8.173 | 8.178 | 10,465 | -0.03(-0.33%) |
Jun 20, 2017 | 8.205 | 8.221 | 8.197 | 8.205 | 22,654 | +0.00(+0.00%) |
Jun 19, 2017 | 8.165 | 8.205 | 8.117 | 8.205 | 32,895 | +0.04(+0.49%) |
Jun 16, 2017 | 8.141 | 8.165 | 8.141 | 8.165 | 8,322 | +0.02(+0.30%) |
Jun 15, 2017 | 8.117 | 8.141 | 8.117 | 8.141 | 13,976 | +0.05(+0.60%) |
Jun 14, 2017 | 8.125 | 8.141 | 8.092 | 8.092 | 35,015 | -0.03(-0.40%) |
Jun 13, 2017 | 8.084 | 8.133 | 8.080 | 8.125 | 46,961 | +0.05(+0.56%) |
Jun 12, 2017 | 8.080 | 8.112 | 8.080 | 8.080 | 29,976 | -0.02(-0.30%) |
Jun 09, 2017 | 8.104 | 8.112 | 8.104 | 8.104 | 14,508 | -0.01(-0.10%) |
Jun 08, 2017 | 8.104 | 8.112 | 8.088 | 8.112 | 32,098 | +0.02(+0.20%) |
Jun 07, 2017 | 8.104 | 8.141 | 8.080 | 8.096 | 37,756 | -0.02(-0.30%) |
Jun 06, 2017 | 8.112 | 8.120 | 8.080 | 8.120 | 24,642 | +0.02(+0.20%) |
Jun 05, 2017 | 8.128 | 8.136 | 8.088 | 8.104 | 19,914 | -0.04(-0.49%) |
Jun 02, 2017 | 8.112 | 8.144 | 8.080 | 8.144 | 22,616 | +0.03(+0.40%) |
Jun 01, 2017 | 8.120 | 8.144 | 8.084 | 8.112 | 47,204 | +0.02(+0.30%) |
May 31, 2017 | 8.088 | 8.115 | 8.068 | 8.088 | 43,555 | -0.01(-0.10%) |
May 30, 2017 | 8.031 | 8.120 | 8.031 | 8.096 | 52,203 | +0.06(+0.80%) |
May 26, 2017 | 8.007 | 8.058 | 8.007 | 8.031 | 6,122 | +0.03(+0.40%) |
May 25, 2017 | 8.056 | 8.069 | 7.999 | 7.999 | 35,342 | -0.04(-0.50%) |
May 24, 2017 | 8.047 | 8.047 | 8.007 | 8.039 | 24,217 | +0.01(+0.10%) |
May 23, 2017 | 8.064 | 8.096 | 8.031 | 8.031 | 21,904 | +0.01(+0.10%) |
May 22, 2017 | 7.975 | 8.039 | 7.919 | 8.023 | 34,897 | +0.05(+0.60%) |
May 19, 2017 | 7.991 | 7.999 | 7.919 | 7.975 | 37,090 | +0.01(+0.10%) |
May 18, 2017 | 8.023 | 8.056 | 7.967 | 7.967 | 30,695 | -0.04(-0.50%) |
May 17, 2017 | 8.056 | 8.100 | 7.999 | 8.007 | 24,788 | -0.05(-0.60%) |
May 16, 2017 | 8.064 | 8.092 | 8.039 | 8.056 | 25,657 | -0.02(-0.30%) |
May 15, 2017 | 8.088 | 8.111 | 8.072 | 8.080 | 21,679 | -0.02(-0.20%) |
May 12, 2017 | 8.047 | 8.096 | 8.047 | 8.096 | 11,961 | +0.06(+0.70%) |
May 11, 2017 | 8.023 | 8.047 | 8.022 | 8.039 | 14,183 | +0.01(+0.16%) |
May 10, 2017 | 8.003 | 8.059 | 8.003 | 8.027 | 31,208 | +0.02(+0.20%) |
May 09, 2017 | 8.027 | 8.035 | 7.987 | 8.011 | 33,015 | -0.02(-0.30%) |
May 08, 2017 | 8.011 | 8.035 | 7.995 | 8.035 | 42,945 | +0.02(+0.20%) |
May 05, 2017 | 8.003 | 8.027 | 7.995 | 8.019 | 9,017 | +0.02(+0.30%) |
May 04, 2017 | 8.019 | 8.027 | 7.995 | 7.995 | 18,127 | -0.02(-0.30%) |
May 03, 2017 | 8.043 | 8.043 | 7.995 | 8.019 | 36,955 | -0.02(-0.30%) |
May 02, 2017 | 8.051 | 8.058 | 8.019 | 8.043 | 11,267 | +0.01(+0.10%) |
May 01, 2017 | 8.035 | 8.063 | 8.035 | 8.035 | 10,462 | +0.02(+0.20%) |
Apr 28, 2017 | 8.011 | 8.043 | 8.011 | 8.019 | 20,829 | -0.02(-0.30%) |
Apr 27, 2017 | 7.995 | 8.043 | 7.971 | 8.043 | 36,672 | +0.05(+0.57%) |
Apr 26, 2017 | 7.931 | 8.003 | 7.931 | 7.997 | 23,853 | +0.07(+0.84%) |
Apr 25, 2017 | 8.003 | 8.019 | 7.923 | 7.931 | 42,071 | -0.11(-1.39%) |
Apr 24, 2017 | 8.059 | 8.107 | 8.043 | 8.043 | 8,649 | -0.02(-0.22%) |
Apr 21, 2017 | 8.091 | 8.091 | 8.043 | 8.060 | 13,139 | -0.01(-0.10%) |
Apr 20, 2017 | 8.075 | 8.088 | 8.068 | 8.068 | 10,147 | -0.01(-0.08%) |
Apr 19, 2017 | 8.059 | 8.075 | 8.058 | 8.075 | 14,860 | +0.02(+0.20%) |
Apr 18, 2017 | 8.043 | 8.059 | 8.035 | 8.059 | 12,685 | +0.02(+0.20%) |
Apr 17, 2017 | 8.051 | 8.067 | 8.043 | 8.043 | 17,503 | -0.03(-0.40%) |
Apr 13, 2017 | 8.067 | 8.107 | 8.059 | 8.075 | 12,181 | +0.02(+0.30%) |
Apr 12, 2017 | 8.099 | 8.099 | 8.027 | 8.051 | 23,266 | -0.02(-0.20%) |
Apr 11, 2017 | 8.003 | 8.115 | 8.003 | 8.067 | 35,334 | +0.09(+1.16%) |
Apr 10, 2017 | 7.982 | 8.030 | 7.974 | 7.974 | 32,493 | +0.00(+0.00%) |
Apr 07, 2017 | 7.966 | 8.046 | 7.958 | 7.974 | 45,514 | +0.01(+0.10%) |
Apr 06, 2017 | 7.982 | 7.982 | 7.950 | 7.966 | 13,762 | -0.02(-0.20%) |
Apr 05, 2017 | 7.942 | 7.990 | 7.938 | 7.982 | 12,424 | +0.02(+0.30%) |
Apr 04, 2017 | 7.982 | 7.982 | 7.942 | 7.958 | 3,385 | +0.01(+0.10%) |