Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 9.374 | 9.416 | 9.346 | 9.416 | 157,557 | +0.04(+0.37%) |
Jun 29, 2017 | 9.395 | 9.395 | 9.317 | 9.381 | 193,921 | -0.04(-0.45%) |
Jun 28, 2017 | 9.409 | 9.430 | 9.388 | 9.423 | 130,391 | -0.01(-0.15%) |
Jun 27, 2017 | 9.395 | 9.437 | 9.374 | 9.437 | 119,113 | +0.04(+0.45%) |
Jun 26, 2017 | 9.451 | 9.486 | 9.395 | 9.395 | 171,519 | -0.06(-0.67%) |
Jun 23, 2017 | 9.472 | 9.472 | 9.451 | 9.458 | 91,497 | -0.01(-0.15%) |
Jun 22, 2017 | 9.444 | 9.472 | 9.423 | 9.472 | 85,777 | +0.04(+0.45%) |
Jun 21, 2017 | 9.402 | 9.430 | 9.395 | 9.430 | 152,991 | +0.02(+0.22%) |
Jun 20, 2017 | 9.388 | 9.444 | 9.388 | 9.409 | 118,022 | +0.03(+0.36%) |
Jun 19, 2017 | 9.388 | 9.430 | 9.374 | 9.375 | 144,826 | -0.01(-0.13%) |
Jun 16, 2017 | 9.388 | 9.419 | 9.374 | 9.388 | 181,205 | +0.01(+0.15%) |
Jun 15, 2017 | 9.353 | 9.377 | 9.339 | 9.374 | 110,296 | -0.01(-0.07%) |
Jun 14, 2017 | 9.339 | 9.395 | 9.339 | 9.381 | 180,595 | +0.05(+0.53%) |
Jun 13, 2017 | 9.289 | 9.332 | 9.240 | 9.332 | 274,609 | +0.01(+0.15%) |
Jun 12, 2017 | 9.332 | 9.332 | 9.247 | 9.317 | 130,053 | +0.00(+0.03%) |
Jun 09, 2017 | 9.266 | 9.315 | 9.258 | 9.315 | 111,477 | +0.03(+0.30%) |
Jun 08, 2017 | 9.273 | 9.287 | 9.245 | 9.287 | 129,036 | +0.02(+0.23%) |
Jun 07, 2017 | 9.231 | 9.280 | 9.231 | 9.266 | 198,019 | +0.01(+0.15%) |
Jun 06, 2017 | 9.245 | 9.259 | 9.217 | 9.252 | 271,642 | +0.03(+0.38%) |
Jun 05, 2017 | 9.266 | 9.288 | 9.203 | 9.217 | 329,180 | -0.06(-0.60%) |
Jun 02, 2017 | 9.322 | 9.342 | 9.273 | 9.273 | 126,443 | -0.03(-0.38%) |
Jun 01, 2017 | 9.287 | 9.322 | 9.280 | 9.308 | 141,771 | +0.04(+0.45%) |
May 31, 2017 | 9.245 | 9.308 | 9.242 | 9.266 | 209,273 | +0.03(+0.30%) |
May 30, 2017 | 9.217 | 9.252 | 9.210 | 9.238 | 211,856 | +0.03(+0.38%) |
May 26, 2017 | 9.217 | 9.238 | 9.203 | 9.203 | 151,558 | -0.01(-0.15%) |
May 25, 2017 | 9.196 | 9.231 | 9.196 | 9.217 | 157,093 | +0.01(+0.15%) |
May 24, 2017 | 9.196 | 9.219 | 9.196 | 9.203 | 218,896 | +0.01(+0.15%) |
May 23, 2017 | 9.203 | 9.238 | 9.182 | 9.189 | 154,873 | +0.01(+0.08%) |
May 22, 2017 | 9.168 | 9.203 | 9.168 | 9.182 | 92,637 | -0.02(-0.23%) |
May 19, 2017 | 9.210 | 9.210 | 9.149 | 9.203 | 163,649 | +0.01(+0.15%) |
May 18, 2017 | 9.252 | 9.280 | 9.161 | 9.189 | 184,046 | -0.08(-0.90%) |
May 17, 2017 | 9.210 | 9.280 | 9.210 | 9.273 | 214,345 | +0.05(+0.53%) |
May 16, 2017 | 9.210 | 9.231 | 9.203 | 9.224 | 116,576 | -0.01(-0.08%) |
May 15, 2017 | 9.161 | 9.231 | 9.161 | 9.231 | 101,412 | +0.07(+0.76%) |
May 12, 2017 | 9.112 | 9.196 | 9.112 | 9.161 | 169,984 | +0.05(+0.54%) |
May 11, 2017 | 9.085 | 9.133 | 9.079 | 9.112 | 177,003 | +0.03(+0.38%) |
May 10, 2017 | 9.092 | 9.112 | 9.064 | 9.078 | 219,143 | -0.03(-0.28%) |
May 09, 2017 | 9.110 | 9.117 | 9.075 | 9.103 | 201,413 | -0.02(-0.23%) |
May 08, 2017 | 9.138 | 9.141 | 9.089 | 9.124 | 120,176 | -0.01(-0.08%) |
May 05, 2017 | 9.110 | 9.145 | 9.110 | 9.131 | 128,559 | +0.01(+0.15%) |
May 04, 2017 | 9.124 | 9.138 | 9.110 | 9.117 | 141,371 | -0.01(-0.15%) |
May 03, 2017 | 9.138 | 9.152 | 9.130 | 9.131 | 175,685 | -0.01(-0.08%) |
May 02, 2017 | 9.103 | 9.138 | 9.096 | 9.138 | 158,495 | +0.04(+0.46%) |
May 01, 2017 | 9.124 | 9.147 | 9.082 | 9.096 | 166,858 | -0.02(-0.23%) |
Apr 28, 2017 | 9.075 | 9.117 | 9.075 | 9.117 | 192,907 | +0.03(+0.31%) |
Apr 27, 2017 | 9.061 | 9.096 | 9.054 | 9.089 | 245,553 | +0.00(+0.00%) |
Apr 26, 2017 | 9.054 | 9.103 | 9.047 | 9.089 | 165,669 | +0.03(+0.38%) |
Apr 25, 2017 | 9.103 | 9.117 | 9.054 | 9.054 | 252,816 | -0.06(-0.69%) |
Apr 24, 2017 | 9.152 | 9.159 | 9.110 | 9.117 | 164,190 | -0.05(-0.53%) |
Apr 21, 2017 | 9.179 | 9.179 | 9.166 | 9.166 | 84,137 | +0.00(+0.00%) |
Apr 20, 2017 | 9.172 | 9.179 | 9.152 | 9.166 | 150,353 | -0.01(-0.08%) |
Apr 19, 2017 | 9.179 | 9.179 | 9.152 | 9.172 | 96,393 | +0.01(+0.15%) |
Apr 18, 2017 | 9.124 | 9.159 | 9.118 | 9.159 | 139,243 | +0.04(+0.46%) |
Apr 17, 2017 | 9.145 | 9.148 | 9.117 | 9.117 | 142,051 | -0.03(-0.30%) |
Apr 13, 2017 | 9.152 | 9.165 | 9.117 | 9.145 | 165,879 | +0.01(+0.15%) |
Apr 12, 2017 | 9.110 | 9.138 | 9.103 | 9.131 | 244,772 | +0.02(+0.23%) |
Apr 11, 2017 | 9.131 | 9.131 | 9.089 | 9.110 | 113,174 | +0.02(+0.26%) |
Apr 10, 2017 | 9.011 | 9.087 | 9.008 | 9.087 | 239,742 | +0.08(+0.92%) |
Apr 07, 2017 | 9.017 | 9.024 | 8.983 | 9.004 | 282,850 | +0.00(+0.00%) |
Apr 06, 2017 | 8.955 | 9.004 | 8.955 | 9.004 | 105,639 | +0.05(+0.54%) |
Apr 05, 2017 | 8.962 | 8.983 | 8.934 | 8.955 | 214,165 | -0.01(-0.15%) |
Apr 04, 2017 | 9.004 | 9.017 | 8.962 | 8.969 | 220,213 | -0.05(-0.54%) |