Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 9.175 | 9.273 | 9.066 | 9.263 | 14,982,271 | +0.12(+1.29%) |
Jun 29, 2017 | 9.234 | 9.263 | 9.037 | 9.145 | 17,052,852 | -0.09(-0.96%) |
Jun 28, 2017 | 9.027 | 9.243 | 9.027 | 9.234 | 16,185,073 | +0.25(+2.74%) |
Jun 27, 2017 | 9.037 | 9.007 | 8.899 | 8.988 | 10,325,051 | -0.05(-0.54%) |
Jun 26, 2017 | 9.155 | 9.155 | 8.939 | 9.037 | 7,598,864 | +0.00(+0.00%) |
Jun 23, 2017 | 9.037 | 9.106 | 8.948 | 9.037 | 14,531,568 | +0.05(+0.55%) |
Jun 22, 2017 | 8.948 | 9.066 | 8.850 | 8.988 | 14,453,665 | +0.04(+0.44%) |
Jun 21, 2017 | 8.899 | 8.988 | 8.791 | 8.948 | 12,715,036 | +0.08(+0.89%) |
Jun 20, 2017 | 9.086 | 9.116 | 8.860 | 8.870 | 13,763,171 | -0.21(-2.28%) |
Jun 19, 2017 | 8.801 | 9.184 | 8.781 | 9.076 | 11,549,346 | -0.01(-0.11%) |
Jun 16, 2017 | 9.096 | 9.194 | 8.929 | 9.086 | 11,834,957 | +0.10(+1.09%) |
Jun 15, 2017 | 8.939 | 9.086 | 8.939 | 8.988 | 8,036,605 | -0.15(-1.61%) |
Jun 14, 2017 | 9.116 | 9.240 | 9.052 | 9.135 | 11,220,662 | +0.02(+0.22%) |
Jun 13, 2017 | 9.145 | 9.150 | 9.027 | 9.116 | 7,476,940 | -0.01(-0.11%) |
Jun 12, 2017 | 8.988 | 9.135 | 8.968 | 9.125 | 6,210,828 | +0.01(+0.11%) |
Jun 09, 2017 | 8.880 | 9.116 | 8.850 | 9.116 | 16,780,436 | +0.29(+3.23%) |
Jun 08, 2017 | 8.732 | 8.939 | 8.673 | 8.830 | 9,596,407 | +0.16(+1.81%) |
Jun 07, 2017 | 8.703 | 8.762 | 8.565 | 8.673 | 7,840,140 | +0.02(+0.23%) |
Jun 06, 2017 | 8.506 | 8.722 | 8.447 | 8.653 | 10,101,965 | +0.14(+1.62%) |
Jun 05, 2017 | 8.358 | 8.526 | 8.339 | 8.516 | 8,738,377 | +0.15(+1.76%) |
Jun 02, 2017 | 8.339 | 8.398 | 8.290 | 8.368 | 3,999,638 | +0.06(+0.71%) |
Jun 01, 2017 | 8.152 | 8.339 | 8.152 | 8.309 | 4,338,336 | +0.18(+2.18%) |
May 31, 2017 | 8.270 | 8.339 | 8.113 | 8.132 | 5,726,034 | -0.16(-1.90%) |
May 30, 2017 | 8.211 | 8.417 | 8.181 | 8.290 | 5,567,151 | +0.05(+0.60%) |
May 26, 2017 | 8.211 | 8.299 | 8.172 | 8.240 | 4,804,123 | +0.02(+0.24%) |
May 25, 2017 | 8.408 | 8.408 | 8.172 | 8.221 | 7,012,852 | -0.13(-1.53%) |
May 24, 2017 | 8.467 | 8.476 | 8.339 | 8.349 | 3,847,465 | -0.09(-1.05%) |
May 23, 2017 | 8.358 | 8.457 | 8.309 | 8.437 | 4,282,739 | +0.10(+1.18%) |
May 22, 2017 | 8.408 | 8.496 | 8.314 | 8.339 | 5,646,279 | -0.07(-0.82%) |
May 19, 2017 | 8.162 | 8.496 | 8.152 | 8.408 | 9,936,931 | +0.29(+3.64%) |
May 18, 2017 | 8.113 | 8.211 | 7.985 | 8.113 | 10,820,051 | -0.20(-2.37%) |
May 17, 2017 | 8.496 | 8.496 | 8.309 | 8.309 | 13,638,712 | -0.25(-2.87%) |
May 16, 2017 | 8.703 | 8.703 | 8.530 | 8.555 | 4,781,928 | -0.11(-1.25%) |
May 15, 2017 | 8.614 | 8.742 | 8.604 | 8.663 | 4,098,654 | +0.08(+0.92%) |
May 12, 2017 | 8.624 | 8.644 | 8.506 | 8.585 | 3,630,100 | -0.02(-0.23%) |
May 11, 2017 | 8.663 | 8.741 | 8.535 | 8.604 | 3,901,090 | -0.09(-1.02%) |
May 10, 2017 | 8.663 | 8.781 | 8.634 | 8.693 | 6,203,979 | +0.09(+1.03%) |
May 09, 2017 | 8.575 | 8.644 | 8.471 | 8.604 | 3,977,778 | +0.07(+0.81%) |
May 08, 2017 | 8.634 | 8.673 | 8.486 | 8.535 | 4,294,401 | -0.15(-1.70%) |
May 05, 2017 | 8.496 | 8.683 | 8.467 | 8.683 | 5,889,914 | +0.23(+2.67%) |
May 04, 2017 | 8.653 | 8.712 | 8.373 | 8.457 | 8,875,394 | -0.16(-1.83%) |
May 03, 2017 | 8.850 | 8.919 | 8.604 | 8.614 | 9,040,396 | -0.17(-1.93%) |
May 02, 2017 | 8.841 | 9.001 | 8.722 | 8.784 | 18,818,922 | -0.04(-0.43%) |
May 01, 2017 | 8.708 | 8.935 | 8.651 | 8.822 | 5,544,485 | +0.10(+1.19%) |
Apr 28, 2017 | 8.793 | 8.793 | 8.651 | 8.718 | 7,438,457 | -0.01(-0.11%) |
Apr 27, 2017 | 8.708 | 8.793 | 8.538 | 8.727 | 11,031,908 | +0.11(+1.32%) |
Apr 26, 2017 | 8.614 | 8.680 | 8.330 | 8.614 | 17,934,256 | -0.03(-0.33%) |
Apr 25, 2017 | 8.500 | 8.661 | 8.396 | 8.642 | 7,745,488 | +0.15(+1.78%) |
Apr 24, 2017 | 8.481 | 8.524 | 8.401 | 8.491 | 5,292,449 | +0.19(+2.28%) |
Apr 21, 2017 | 8.330 | 8.358 | 8.273 | 8.302 | 7,310,858 | -0.07(-0.79%) |
Apr 20, 2017 | 8.264 | 8.368 | 8.179 | 8.368 | 10,895,758 | +0.19(+2.31%) |
Apr 19, 2017 | 8.415 | 8.462 | 8.179 | 8.179 | 9,881,117 | -0.17(-2.04%) |
Apr 18, 2017 | 8.453 | 8.519 | 8.339 | 8.349 | 6,530,878 | -0.16(-1.89%) |
Apr 17, 2017 | 8.311 | 8.510 | 8.311 | 8.510 | 6,000,386 | +0.22(+2.62%) |
Apr 13, 2017 | 8.500 | 8.538 | 8.226 | 8.292 | 8,774,982 | -0.22(-2.56%) |
Apr 12, 2017 | 8.718 | 8.736 | 8.448 | 8.510 | 8,895,541 | -0.22(-2.49%) |
Apr 11, 2017 | 8.841 | 8.859 | 8.557 | 8.727 | 6,496,554 | -0.05(-0.54%) |
Apr 10, 2017 | 8.897 | 8.897 | 8.699 | 8.774 | 5,524,472 | -0.06(-0.64%) |
Apr 07, 2017 | 8.812 | 8.916 | 8.737 | 8.831 | 10,840,495 | +0.08(+0.86%) |
Apr 06, 2017 | 8.831 | 8.959 | 8.729 | 8.755 | 9,858,399 | -0.04(-0.43%) |
Apr 05, 2017 | 8.916 | 9.096 | 8.774 | 8.793 | 16,104,037 | -0.07(-0.75%) |
Apr 04, 2017 | 8.642 | 8.919 | 8.547 | 8.859 | 17,128,566 | +0.29(+3.42%) |