Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 9.300 | 9.370 | 9.160 | 9.350 | 239,789 | +0.05(+0.54%) |
Jun 29, 2017 | 9.290 | 9.310 | 9.070 | 9.300 | 236,020 | +0.02(+0.22%) |
Jun 28, 2017 | 9.110 | 9.320 | 9.040 | 9.280 | 311,267 | +0.23(+2.54%) |
Jun 27, 2017 | 9.160 | 9.210 | 9.010 | 9.050 | 244,393 | -0.12(-1.31%) |
Jun 26, 2017 | 9.080 | 9.250 | 9.060 | 9.170 | 227,308 | +0.13(+1.44%) |
Jun 23, 2017 | 8.820 | 9.130 | 8.820 | 9.040 | 593,635 | +0.23(+2.61%) |
Jun 22, 2017 | 8.590 | 8.900 | 8.590 | 8.810 | 477,450 | +0.24(+2.80%) |
Jun 21, 2017 | 8.740 | 8.830 | 8.560 | 8.570 | 424,602 | -0.16(-1.83%) |
Jun 20, 2017 | 8.930 | 8.960 | 8.710 | 8.730 | 229,721 | -0.22(-2.46%) |
Jun 19, 2017 | 9.060 | 9.080 | 8.870 | 8.950 | 247,496 | -0.08(-0.89%) |
Jun 16, 2017 | 9.290 | 9.390 | 9.000 | 9.030 | 658,368 | -0.32(-3.42%) |
Jun 15, 2017 | 9.320 | 9.490 | 9.250 | 9.350 | 154,610 | -0.03(-0.32%) |
Jun 14, 2017 | 9.340 | 9.480 | 9.210 | 9.380 | 142,701 | +0.03(+0.32%) |
Jun 13, 2017 | 9.250 | 9.380 | 9.100 | 9.350 | 218,268 | +0.13(+1.41%) |
Jun 12, 2017 | 9.460 | 9.530 | 9.130 | 9.220 | 272,010 | -0.25(-2.64%) |
Jun 09, 2017 | 9.400 | 9.555 | 9.370 | 9.470 | 266,563 | +0.08(+0.85%) |
Jun 08, 2017 | 9.570 | 9.590 | 9.310 | 9.390 | 298,527 | -0.17(-1.78%) |
Jun 07, 2017 | 9.380 | 9.620 | 9.285 | 9.560 | 410,022 | +0.20(+2.14%) |
Jun 06, 2017 | 9.310 | 9.420 | 9.160 | 9.360 | 329,457 | -0.02(-0.21%) |
Jun 05, 2017 | 9.490 | 9.530 | 9.335 | 9.380 | 240,807 | -0.12(-1.26%) |
Jun 02, 2017 | 9.380 | 9.610 | 9.300 | 9.500 | 308,862 | +0.12(+1.28%) |
Jun 01, 2017 | 9.260 | 9.450 | 9.160 | 9.380 | 400,637 | +0.17(+1.85%) |
May 31, 2017 | 9.100 | 9.215 | 8.920 | 9.210 | 231,884 | +0.10(+1.10%) |
May 30, 2017 | 9.210 | 9.210 | 9.030 | 9.110 | 212,573 | -0.12(-1.30%) |
May 26, 2017 | 9.120 | 9.390 | 9.100 | 9.230 | 153,736 | +0.09(+0.98%) |
May 25, 2017 | 9.230 | 9.300 | 9.030 | 9.140 | 278,674 | -0.05(-0.54%) |
May 24, 2017 | 9.160 | 9.350 | 9.090 | 9.190 | 263,555 | +0.04(+0.44%) |
May 23, 2017 | 8.810 | 9.160 | 8.760 | 9.150 | 265,799 | +0.37(+4.21%) |
May 22, 2017 | 8.710 | 8.880 | 8.710 | 8.780 | 425,643 | +0.11(+1.27%) |
May 19, 2017 | 8.700 | 8.850 | 8.660 | 8.670 | 233,020 | -0.01(-0.12%) |
May 18, 2017 | 8.680 | 8.830 | 8.620 | 8.680 | 218,895 | -0.03(-0.34%) |
May 17, 2017 | 8.680 | 8.820 | 8.630 | 8.710 | 244,070 | -0.16(-1.80%) |
May 16, 2017 | 8.750 | 8.910 | 8.670 | 8.870 | 300,258 | +0.12(+1.37%) |
May 15, 2017 | 8.340 | 8.960 | 8.340 | 8.750 | 627,149 | +0.49(+5.93%) |
May 12, 2017 | 8.450 | 8.550 | 8.200 | 8.260 | 245,490 | -0.18(-2.13%) |
May 11, 2017 | 8.260 | 8.450 | 8.070 | 8.440 | 439,030 | +0.11(+1.32%) |
May 10, 2017 | 8.490 | 8.530 | 8.260 | 8.330 | 217,041 | -0.16(-1.88%) |
May 09, 2017 | 8.390 | 8.530 | 8.340 | 8.490 | 337,755 | +0.13(+1.56%) |
May 08, 2017 | 8.620 | 8.700 | 8.255 | 8.360 | 299,262 | -0.26(-3.02%) |
May 05, 2017 | 8.690 | 8.816 | 8.410 | 8.620 | 495,089 | -0.05(-0.58%) |
May 04, 2017 | 10.50 | 10.50 | 8.660 | 8.670 | 837,225 | -0.87(-9.12%) |
May 03, 2017 | 9.620 | 9.660 | 9.420 | 9.540 | 431,325 | -0.02(-0.21%) |
May 02, 2017 | 9.590 | 9.750 | 9.490 | 9.560 | 269,156 | -0.03(-0.31%) |
May 01, 2017 | 9.510 | 9.690 | 9.420 | 9.590 | 243,393 | +0.10(+1.05%) |
Apr 28, 2017 | 9.580 | 9.640 | 9.480 | 9.490 | 213,139 | -0.10(-1.04%) |
Apr 27, 2017 | 9.630 | 9.750 | 9.505 | 9.590 | 268,410 | -0.03(-0.31%) |
Apr 26, 2017 | 9.460 | 9.690 | 9.460 | 9.620 | 339,997 | +0.15(+1.58%) |
Apr 25, 2017 | 9.650 | 9.750 | 9.430 | 9.470 | 352,536 | -0.13(-1.35%) |
Apr 24, 2017 | 9.710 | 9.750 | 9.570 | 9.600 | 210,203 | +0.10(+1.05%) |
Apr 21, 2017 | 9.600 | 9.700 | 9.270 | 9.500 | 615,017 | -0.08(-0.84%) |
Apr 20, 2017 | 9.290 | 9.600 | 9.280 | 9.580 | 441,228 | +0.33(+3.57%) |
Apr 19, 2017 | 9.250 | 9.540 | 9.210 | 9.250 | 357,964 | +0.07(+0.76%) |
Apr 18, 2017 | 8.820 | 9.190 | 8.770 | 9.180 | 276,310 | +0.34(+3.85%) |
Apr 17, 2017 | 8.820 | 8.980 | 8.730 | 8.840 | 316,826 | +0.05(+0.57%) |
Apr 13, 2017 | 8.820 | 8.980 | 8.760 | 8.790 | 223,781 | -0.03(-0.34%) |
Apr 12, 2017 | 9.010 | 9.100 | 8.780 | 8.820 | 318,567 | -0.18(-2.00%) |
Apr 11, 2017 | 8.750 | 9.030 | 8.750 | 9.000 | 289,966 | +0.26(+2.97%) |
Apr 10, 2017 | 9.120 | 8.710 | 8.740 | 354,096 | -0.14(-1.58%) | |
Apr 07, 2017 | 8.830 | 8.900 | 8.760 | 8.880 | 334,144 | +0.07(+0.79%) |
Apr 06, 2017 | 8.860 | 8.870 | 8.650 | 8.810 | 420,289 | -0.02(-0.23%) |
Apr 05, 2017 | 8.980 | 9.152 | 8.750 | 8.830 | 446,821 | -0.10(-1.12%) |
Apr 04, 2017 | 9.300 | 9.310 | 8.900 | 8.930 | 427,434 | -0.36(-3.88%) |