Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 9.080 | 9.600 | 9.080 | 9.270 | 200,126 | +0.19(+2.09%) |
Jun 29, 2017 | 9.080 | 9.080 | 9.000 | 9.080 | 65,571 | +0.06(+0.67%) |
Jun 28, 2017 | 9.070 | 9.080 | 8.852 | 9.020 | 31,637 | -0.06(-0.66%) |
Jun 27, 2017 | 9.090 | 9.200 | 8.830 | 9.080 | 65,951 | +0.25(+2.83%) |
Jun 26, 2017 | 9.070 | 9.393 | 8.820 | 8.830 | 155,362 | -0.22(-2.43%) |
Jun 23, 2017 | 9.170 | 9.050 | 70,115 | +0.06(+0.67%) | ||
Jun 22, 2017 | 8.960 | 9.240 | 8.767 | 8.990 | 81,047 | +0.05(+0.56%) |
Jun 21, 2017 | 9.250 | 9.250 | 8.880 | 8.940 | 69,905 | -0.32(-3.46%) |
Jun 20, 2017 | 8.600 | 9.487 | 8.600 | 9.260 | 210,927 | +0.61(+7.05%) |
Jun 19, 2017 | 8.450 | 8.860 | 8.200 | 8.650 | 305,231 | +0.35(+4.22%) |
Jun 16, 2017 | 7.550 | 8.580 | 7.550 | 8.300 | 357,412 | +0.63(+8.21%) |
Jun 15, 2017 | 7.500 | 7.850 | 7.500 | 7.670 | 54,194 | +0.10(+1.32%) |
Jun 14, 2017 | 7.800 | 7.830 | 7.520 | 7.570 | 101,596 | +0.11(+1.47%) |
Jun 13, 2017 | 7.240 | 7.980 | 7.239 | 7.460 | 163,675 | +0.21(+2.90%) |
Jun 12, 2017 | 7.120 | 7.600 | 6.900 | 7.250 | 164,060 | +0.13(+1.83%) |
Jun 09, 2017 | 7.250 | 7.300 | 7.050 | 7.120 | 121,193 | -0.13(-1.79%) |
Jun 08, 2017 | 7.371 | 7.371 | 7.110 | 7.250 | 116,331 | -0.12(-1.63%) |
Jun 07, 2017 | 7.660 | 7.660 | 7.210 | 7.370 | 107,998 | -0.32(-4.16%) |
Jun 06, 2017 | 7.300 | 7.690 | 7.010 | 7.690 | 341,510 | +0.39(+5.34%) |
Jun 05, 2017 | 7.660 | 7.660 | 7.235 | 7.300 | 213,014 | -0.29(-3.82%) |
Jun 02, 2017 | 7.680 | 7.800 | 7.510 | 7.590 | 66,008 | -0.12(-1.56%) |
Jun 01, 2017 | 7.830 | 7.830 | 7.650 | 7.710 | 80,680 | -0.05(-0.64%) |
May 31, 2017 | 7.960 | 8.010 | 7.700 | 7.760 | 201,685 | -0.11(-1.40%) |
May 30, 2017 | 7.860 | 8.010 | 7.720 | 7.870 | 49,479 | -0.01(-0.13%) |
May 26, 2017 | 8.070 | 8.100 | 7.840 | 7.880 | 28,757 | -0.20(-2.48%) |
May 25, 2017 | 7.560 | 8.080 | 7.549 | 8.080 | 477,459 | +0.57(+7.59%) |
May 24, 2017 | 7.650 | 7.680 | 7.500 | 7.510 | 49,296 | -0.12(-1.57%) |
May 23, 2017 | 7.600 | 7.865 | 7.510 | 7.630 | 23,496 | -0.10(-1.29%) |
May 22, 2017 | 7.460 | 7.820 | 7.460 | 7.730 | 76,191 | +0.27(+3.55%) |
May 19, 2017 | 7.780 | 8.090 | 7.350 | 7.465 | 80,456 | -0.30(-3.93%) |
May 18, 2017 | 7.900 | 7.960 | 7.650 | 7.770 | 68,711 | -0.13(-1.65%) |
May 17, 2017 | 7.910 | 8.370 | 7.810 | 7.900 | 109,823 | -0.05(-0.63%) |
May 16, 2017 | 8.030 | 8.030 | 7.860 | 7.950 | 571,835 | +0.00(+0.00%) |
May 15, 2017 | 8.040 | 8.140 | 7.900 | 7.950 | 250,530 | -0.05(-0.62%) |
May 12, 2017 | 8.200 | 8.360 | 7.850 | 8.000 | 186,239 | -0.16(-1.96%) |
May 11, 2017 | 8.320 | 8.320 | 8.120 | 8.160 | 16,604 | -0.17(-2.04%) |
May 10, 2017 | 8.350 | 8.470 | 8.140 | 8.330 | 69,553 | -0.01(-0.12%) |
May 09, 2017 | 7.970 | 8.400 | 7.970 | 8.340 | 102,567 | +0.33(+4.12%) |
May 08, 2017 | 8.050 | 8.150 | 7.950 | 8.010 | 230,429 | -0.04(-0.50%) |
May 05, 2017 | 8.130 | 8.150 | 8.050 | 8.050 | 33,852 | -0.05(-0.62%) |
May 04, 2017 | 8.130 | 8.140 | 8.050 | 8.100 | 29,459 | -0.04(-0.49%) |
May 03, 2017 | 8.150 | 8.220 | 8.060 | 8.140 | 83,976 | +0.02(+0.25%) |
May 02, 2017 | 8.050 | 8.270 | 8.040 | 8.120 | 100,031 | +0.03(+0.37%) |
May 01, 2017 | 8.120 | 8.320 | 8.065 | 8.090 | 114,287 | -0.03(-0.37%) |
Apr 28, 2017 | 8.150 | 8.190 | 8.060 | 8.120 | 69,336 | +0.02(+0.25%) |
Apr 27, 2017 | 8.200 | 8.270 | 8.090 | 8.100 | 68,928 | -0.11(-1.34%) |
Apr 26, 2017 | 8.090 | 8.240 | 8.020 | 8.210 | 48,430 | +0.20(+2.50%) |
Apr 25, 2017 | 8.100 | 8.220 | 8.000 | 8.010 | 92,651 | -0.08(-0.99%) |
Apr 24, 2017 | 8.080 | 8.180 | 8.050 | 8.090 | 77,702 | +0.07(+0.87%) |
Apr 21, 2017 | 8.030 | 8.120 | 8.020 | 8.020 | 41,098 | -0.04(-0.50%) |
Apr 20, 2017 | 8.250 | 8.400 | 8.050 | 8.060 | 87,112 | -0.10(-1.23%) |
Apr 19, 2017 | 8.200 | 8.250 | 8.100 | 8.160 | 110,171 | +0.06(+0.74%) |
Apr 18, 2017 | 8.060 | 8.420 | 8.060 | 8.100 | 110,021 | -0.04(-0.49%) |
Apr 17, 2017 | 8.260 | 8.440 | 8.080 | 8.140 | 85,307 | -0.05(-0.61%) |
Apr 13, 2017 | 8.080 | 8.590 | 8.080 | 8.190 | 321,943 | +0.09(+1.11%) |
Apr 12, 2017 | 8.350 | 8.350 | 8.100 | 8.100 | 40,860 | -0.03(-0.37%) |
Apr 11, 2017 | 8.120 | 8.310 | 8.070 | 8.130 | 66,240 | +0.07(+0.87%) |
Apr 10, 2017 | 8.110 | 8.220 | 8.050 | 8.060 | 68,236 | -0.05(-0.62%) |
Apr 07, 2017 | 8.070 | 8.290 | 8.050 | 8.110 | 107,389 | +0.05(+0.62%) |
Apr 06, 2017 | 8.200 | 8.280 | 8.010 | 8.060 | 76,856 | +0.06(+0.75%) |
Apr 05, 2017 | 8.350 | 8.450 | 8.000 | 8.000 | 82,632 | -0.32(-3.85%) |
Apr 04, 2017 | 8.360 | 8.570 | 8.170 | 8.320 | 134,155 | -0.04(-0.48%) |