Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 8.586 | 8.800 | 8.564 | 8.690 | 16,973,380 | +0.05(+0.58%) |
Jun 29, 2017 | 8.897 | 8.897 | 8.316 | 8.640 | 27,202,590 | -0.31(-3.49%) |
Jun 28, 2017 | 8.783 | 8.959 | 8.551 | 8.952 | 20,479,220 | +0.25(+2.85%) |
Jun 27, 2017 | 9.124 | 9.220 | 8.680 | 8.704 | 21,758,680 | -0.50(-5.43%) |
Jun 26, 2017 | 9.511 | 9.698 | 9.027 | 9.204 | 19,545,640 | -0.24(-2.58%) |
Jun 23, 2017 | 9.104 | 9.520 | 9.050 | 9.448 | 14,626,760 | +0.31(+3.40%) |
Jun 22, 2017 | 9.132 | 9.211 | 9.027 | 9.137 | 10,127,230 | +0.01(+0.13%) |
Jun 21, 2017 | 8.924 | 9.178 | 8.920 | 9.125 | 14,973,480 | +0.23(+2.60%) |
Jun 20, 2017 | 9.111 | 9.180 | 8.861 | 8.894 | 15,489,130 | -0.16(-1.79%) |
Jun 19, 2017 | 8.828 | 9.084 | 8.779 | 9.056 | 21,833,580 | +0.36(+4.18%) |
Jun 16, 2017 | 8.696 | 8.819 | 8.568 | 8.693 | 24,991,840 | +0.14(+1.70%) |
Jun 15, 2017 | 8.190 | 8.554 | 8.155 | 8.548 | 28,960,420 | +0.01(+0.14%) |
Jun 14, 2017 | 8.747 | 8.820 | 8.443 | 8.536 | 21,214,430 | -0.16(-1.81%) |
Jun 13, 2017 | 8.739 | 9.056 | 8.448 | 8.693 | 39,553,228 | -0.20(-2.20%) |
Jun 12, 2017 | 9.001 | 9.038 | 8.251 | 8.889 | 52,440,480 | -0.26(-2.80%) |
Jun 09, 2017 | 9.870 | 10.08 | 8.931 | 9.145 | 46,563,008 | -0.74(-7.48%) |
Jun 08, 2017 | 9.728 | 9.886 | 9.564 | 9.884 | 14,010,180 | +0.19(+1.91%) |
Jun 07, 2017 | 9.890 | 9.960 | 9.651 | 9.699 | 18,328,100 | -0.16(-1.64%) |
Jun 06, 2017 | 9.696 | 9.978 | 9.637 | 9.861 | 19,486,810 | +0.11(+1.16%) |
Jun 05, 2017 | 9.835 | 9.938 | 9.611 | 9.748 | 21,286,700 | -0.01(-0.05%) |
Jun 02, 2017 | 9.370 | 9.785 | 9.347 | 9.753 | 31,665,710 | +0.41(+4.38%) |
Jun 01, 2017 | 9.249 | 9.370 | 9.054 | 9.344 | 18,317,540 | +0.16(+1.72%) |
May 31, 2017 | 9.088 | 9.228 | 8.892 | 9.186 | 24,880,790 | +0.13(+1.42%) |
May 30, 2017 | 9.110 | 9.324 | 8.969 | 9.057 | 19,703,430 | -0.02(-0.19%) |
May 26, 2017 | 9.026 | 9.111 | 9.000 | 9.074 | 10,997,600 | +0.05(+0.58%) |
May 25, 2017 | 9.135 | 9.195 | 8.935 | 9.022 | 14,961,980 | -0.06(-0.65%) |
May 24, 2017 | 9.019 | 9.150 | 9.007 | 9.081 | 12,443,930 | +0.08(+0.88%) |
May 23, 2017 | 9.086 | 9.125 | 8.963 | 9.002 | 19,912,950 | +0.04(+0.47%) |
May 22, 2017 | 8.994 | 9.090 | 8.861 | 8.960 | 17,967,750 | +0.07(+0.82%) |
May 19, 2017 | 9.060 | 9.189 | 8.750 | 8.887 | 78,909,128 | -0.32(-3.52%) |
May 18, 2017 | 8.317 | 9.298 | 8.100 | 9.211 | 79,787,048 | +0.23(+2.53%) |
May 17, 2017 | 9.305 | 9.325 | 8.957 | 8.984 | 33,517,510 | -0.51(-5.36%) |
May 16, 2017 | 9.496 | 9.585 | 9.260 | 9.493 | 22,763,790 | +0.07(+0.73%) |
May 15, 2017 | 9.444 | 9.588 | 9.351 | 9.424 | 23,272,140 | +0.07(+0.71%) |
May 12, 2017 | 9.195 | 9.494 | 9.100 | 9.358 | 18,140,900 | +0.16(+1.70%) |
May 11, 2017 | 9.325 | 9.356 | 8.880 | 9.202 | 28,573,970 | -0.10(-1.12%) |
May 10, 2017 | 8.952 | 9.353 | 8.951 | 9.306 | 22,639,460 | +0.39(+4.39%) |
May 09, 2017 | 8.725 | 9.113 | 8.685 | 8.915 | 25,189,180 | +0.24(+2.73%) |
May 08, 2017 | 8.702 | 8.725 | 8.560 | 8.678 | 20,350,440 | +0.12(+1.46%) |
May 05, 2017 | 8.172 | 8.582 | 8.172 | 8.553 | 18,621,000 | +0.42(+5.14%) |
May 04, 2017 | 8.293 | 8.293 | 8.104 | 8.135 | 13,980,760 | -0.04(-0.45%) |
May 03, 2017 | 8.179 | 8.356 | 8.072 | 8.172 | 21,846,440 | -0.13(-1.52%) |
May 02, 2017 | 8.041 | 8.458 | 7.757 | 8.298 | 61,477,788 | +0.57(+7.40%) |
May 01, 2017 | 7.570 | 7.778 | 7.482 | 7.726 | 25,128,560 | +0.13(+1.72%) |
Apr 28, 2017 | 7.332 | 7.604 | 7.322 | 7.595 | 19,030,720 | +0.29(+3.91%) |
Apr 27, 2017 | 7.339 | 7.440 | 7.127 | 7.309 | 17,531,890 | -0.10(-1.39%) |
Apr 26, 2017 | 7.504 | 7.517 | 7.233 | 7.412 | 20,137,890 | -0.25(-3.30%) |
Apr 25, 2017 | 7.603 | 7.676 | 7.446 | 7.665 | 17,649,590 | +0.08(+1.08%) |
Apr 24, 2017 | 7.794 | 7.819 | 7.520 | 7.583 | 15,649,370 | -0.05(-0.72%) |
Apr 21, 2017 | 7.762 | 7.779 | 7.497 | 7.638 | 17,785,870 | +0.03(+0.42%) |
Apr 20, 2017 | 7.340 | 7.625 | 7.326 | 7.606 | 16,676,170 | +0.34(+4.71%) |
Apr 19, 2017 | 7.190 | 7.350 | 7.170 | 7.264 | 12,155,620 | +0.11(+1.48%) |
Apr 18, 2017 | 7.220 | 7.086 | 7.158 | 8,248,740 | -0.01(-0.17%) | |
Apr 17, 2017 | 7.146 | 7.226 | 7.078 | 7.170 | 10,189,270 | +0.11(+1.51%) |
Apr 13, 2017 | 6.933 | 7.188 | 6.908 | 7.063 | 16,429,980 | +0.14(+1.99%) |
Apr 12, 2017 | 6.900 | 7.007 | 6.893 | 6.925 | 7,615,170 | +0.02(+0.28%) |
Apr 11, 2017 | 6.912 | 6.970 | 6.745 | 6.906 | 9,659,010 | -0.02(-0.32%) |
Apr 10, 2017 | 6.909 | 7.006 | 6.875 | 6.928 | 9,960,890 | +0.06(+0.83%) |
Apr 07, 2017 | 6.858 | 6.898 | 6.828 | 6.871 | 4,749,750 | +0.02(+0.28%) |
Apr 06, 2017 | 6.791 | 6.888 | 6.791 | 6.852 | 8,401,830 | +0.06(+0.93%) |
Apr 05, 2017 | 6.885 | 6.964 | 6.773 | 6.789 | 10,141,200 | -0.06(-0.93%) |
Apr 04, 2017 | 6.923 | 7.000 | 6.816 | 6.853 | 10,136,040 | -0.07(-1.01%) |