Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 8.211 | 8.254 | 8.184 | 8.227 | 316,132 | +0.02(+0.26%) |
Jun 29, 2017 | 8.265 | 8.276 | 8.162 | 8.205 | 281,443 | -0.06(-0.72%) |
Jun 28, 2017 | 8.222 | 8.276 | 8.211 | 8.265 | 483,314 | +0.05(+0.59%) |
Jun 27, 2017 | 8.276 | 8.276 | 8.211 | 8.216 | 254,420 | -0.05(-0.59%) |
Jun 26, 2017 | 8.265 | 8.292 | 8.232 | 8.265 | 255,418 | +0.01(+0.13%) |
Jun 23, 2017 | 8.232 | 8.254 | 8.227 | 8.254 | 216,394 | +0.04(+0.46%) |
Jun 22, 2017 | 8.243 | 8.243 | 8.205 | 8.216 | 312,579 | +0.03(+0.33%) |
Jun 21, 2017 | 8.216 | 8.254 | 8.189 | 8.189 | 358,196 | -0.04(-0.52%) |
Jun 20, 2017 | 8.269 | 8.275 | 8.216 | 8.232 | 320,243 | -0.02(-0.26%) |
Jun 19, 2017 | 8.243 | 8.275 | 8.243 | 8.253 | 363,857 | +0.02(+0.20%) |
Jun 16, 2017 | 8.210 | 8.243 | 8.207 | 8.237 | 197,948 | +0.03(+0.33%) |
Jun 15, 2017 | 8.189 | 8.227 | 8.168 | 8.210 | 185,272 | -0.02(-0.20%) |
Jun 14, 2017 | 8.210 | 8.243 | 8.168 | 8.227 | 271,438 | +0.03(+0.33%) |
Jun 13, 2017 | 8.178 | 8.216 | 8.162 | 8.200 | 268,372 | +0.03(+0.33%) |
Jun 12, 2017 | 8.221 | 8.221 | 8.157 | 8.173 | 282,564 | -0.05(-0.59%) |
Jun 09, 2017 | 8.221 | 8.243 | 8.205 | 8.221 | 320,317 | -0.01(-0.13%) |
Jun 08, 2017 | 8.237 | 8.248 | 8.210 | 8.232 | 288,491 | -0.01(-0.06%) |
Jun 07, 2017 | 8.227 | 8.243 | 8.200 | 8.237 | 320,261 | +0.00(+0.00%) |
Jun 06, 2017 | 8.253 | 8.253 | 8.221 | 8.237 | 281,465 | -0.02(-0.19%) |
Jun 05, 2017 | 8.264 | 8.280 | 8.248 | 8.253 | 276,860 | -0.02(-0.19%) |
Jun 02, 2017 | 8.269 | 8.288 | 8.253 | 8.269 | 191,996 | -0.01(-0.13%) |
Jun 01, 2017 | 8.259 | 8.296 | 8.259 | 8.280 | 355,432 | +0.03(+0.39%) |
May 31, 2017 | 8.307 | 8.322 | 8.248 | 8.248 | 355,373 | -0.06(-0.71%) |
May 30, 2017 | 8.302 | 8.334 | 8.296 | 8.307 | 248,060 | +0.00(+0.00%) |
May 26, 2017 | 8.312 | 8.350 | 8.302 | 8.307 | 199,812 | -0.02(-0.19%) |
May 25, 2017 | 8.318 | 8.355 | 8.312 | 8.323 | 344,428 | +0.01(+0.13%) |
May 24, 2017 | 8.328 | 8.339 | 8.307 | 8.312 | 235,313 | +0.01(+0.13%) |
May 23, 2017 | 8.328 | 8.339 | 8.296 | 8.302 | 300,980 | -0.03(-0.32%) |
May 22, 2017 | 8.302 | 8.344 | 8.302 | 8.328 | 279,960 | +0.05(+0.65%) |
May 19, 2017 | 8.232 | 8.280 | 8.232 | 8.274 | 280,681 | +0.05(+0.65%) |
May 18, 2017 | 8.195 | 8.258 | 8.195 | 8.221 | 294,770 | +0.01(+0.06%) |
May 17, 2017 | 8.253 | 8.253 | 8.211 | 8.216 | 469,925 | -0.08(-0.96%) |
May 16, 2017 | 8.306 | 8.343 | 8.290 | 8.296 | 279,797 | -0.01(-0.13%) |
May 15, 2017 | 8.274 | 8.343 | 8.274 | 8.306 | 372,074 | +0.04(+0.45%) |
May 12, 2017 | 8.248 | 8.301 | 8.242 | 8.269 | 243,774 | +0.01(+0.06%) |
May 11, 2017 | 8.269 | 8.290 | 8.242 | 8.264 | 316,966 | -0.02(-0.26%) |
May 10, 2017 | 8.301 | 8.325 | 8.274 | 8.285 | 263,535 | -0.02(-0.26%) |
May 09, 2017 | 8.285 | 8.322 | 8.280 | 8.306 | 378,538 | +0.04(+0.45%) |
May 08, 2017 | 8.253 | 8.291 | 8.242 | 8.269 | 298,021 | +0.01(+0.06%) |
May 05, 2017 | 8.242 | 8.285 | 8.232 | 8.264 | 296,780 | +0.03(+0.32%) |
May 04, 2017 | 8.264 | 8.274 | 8.232 | 8.237 | 285,687 | -0.03(-0.39%) |
May 03, 2017 | 8.211 | 8.280 | 8.211 | 8.269 | 341,217 | +0.05(+0.58%) |
May 02, 2017 | 8.253 | 8.274 | 8.221 | 8.221 | 412,195 | -0.04(-0.45%) |
May 01, 2017 | 8.269 | 8.295 | 8.248 | 8.258 | 327,418 | -0.01(-0.13%) |
Apr 28, 2017 | 8.264 | 8.280 | 8.242 | 8.269 | 257,107 | +0.03(+0.32%) |
Apr 27, 2017 | 8.195 | 8.242 | 8.195 | 8.242 | 189,196 | +0.05(+0.58%) |
Apr 26, 2017 | 8.211 | 8.248 | 8.195 | 8.195 | 353,655 | -0.06(-0.71%) |
Apr 25, 2017 | 8.253 | 8.306 | 8.242 | 8.253 | 336,145 | +0.02(+0.19%) |
Apr 24, 2017 | 8.242 | 8.242 | 8.189 | 8.237 | 290,657 | +0.05(+0.58%) |
Apr 21, 2017 | 8.189 | 8.189 | 8.152 | 8.189 | 178,752 | +0.00(+0.00%) |
Apr 20, 2017 | 8.173 | 8.216 | 8.163 | 8.189 | 227,702 | +0.00(+0.00%) |
Apr 19, 2017 | 8.168 | 8.189 | 8.120 | 8.189 | 225,496 | +0.06(+0.72%) |
Apr 18, 2017 | 8.109 | 8.188 | 8.109 | 8.130 | 361,385 | +0.00(+0.00%) |
Apr 17, 2017 | 8.099 | 8.146 | 8.078 | 8.130 | 338,240 | +0.03(+0.33%) |
Apr 13, 2017 | 8.104 | 8.136 | 8.104 | 8.104 | 186,561 | -0.02(-0.19%) |
Apr 12, 2017 | 8.099 | 8.130 | 8.083 | 8.120 | 290,576 | +0.02(+0.26%) |
Apr 11, 2017 | 8.025 | 8.114 | 8.013 | 8.099 | 322,797 | +0.06(+0.79%) |
Apr 10, 2017 | 8.004 | 8.056 | 8.004 | 8.035 | 199,830 | +0.02(+0.26%) |
Apr 07, 2017 | 7.961 | 8.025 | 7.961 | 8.014 | 202,716 | +0.03(+0.33%) |
Apr 06, 2017 | 7.988 | 8.035 | 7.972 | 7.988 | 408,854 | +0.01(+0.07%) |
Apr 05, 2017 | 8.051 | 8.078 | 7.977 | 7.983 | 278,482 | -0.03(-0.40%) |
Apr 04, 2017 | 7.977 | 8.025 | 7.972 | 8.014 | 404,313 | +0.01(+0.07%) |