Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 9.259 | 9.287 | 9.210 | 9.231 | 253,694 | +0.01(+0.08%) |
Jun 29, 2017 | 9.337 | 9.337 | 9.224 | 9.224 | 206,995 | -0.13(-1.36%) |
Jun 28, 2017 | 9.344 | 9.365 | 9.315 | 9.351 | 166,613 | +0.03(+0.30%) |
Jun 27, 2017 | 9.344 | 9.351 | 9.315 | 9.322 | 152,762 | -0.02(-0.23%) |
Jun 26, 2017 | 9.344 | 9.365 | 9.329 | 9.344 | 197,030 | +0.00(+0.00%) |
Jun 23, 2017 | 9.301 | 9.344 | 9.301 | 9.344 | 165,489 | +0.03(+0.30%) |
Jun 22, 2017 | 9.315 | 9.351 | 9.280 | 9.315 | 168,224 | -0.01(-0.15%) |
Jun 21, 2017 | 9.337 | 9.351 | 9.301 | 9.329 | 131,931 | +0.01(+0.15%) |
Jun 20, 2017 | 9.294 | 9.322 | 9.280 | 9.315 | 158,986 | +0.02(+0.23%) |
Jun 19, 2017 | 9.280 | 9.294 | 9.252 | 9.294 | 143,619 | +0.03(+0.30%) |
Jun 16, 2017 | 9.280 | 9.308 | 9.255 | 9.266 | 122,409 | +0.01(+0.08%) |
Jun 15, 2017 | 9.238 | 9.283 | 9.238 | 9.259 | 92,023 | -0.00(-0.04%) |
Jun 14, 2017 | 9.287 | 9.301 | 9.245 | 9.262 | 127,556 | -0.00(-0.04%) |
Jun 13, 2017 | 9.266 | 9.287 | 9.231 | 9.266 | 164,612 | +0.00(+0.00%) |
Jun 12, 2017 | 9.284 | 9.294 | 9.252 | 9.266 | 108,489 | -0.02(-0.20%) |
Jun 09, 2017 | 9.270 | 9.312 | 9.267 | 9.284 | 193,646 | -0.01(-0.15%) |
Jun 08, 2017 | 9.277 | 9.305 | 9.270 | 9.298 | 180,476 | +0.02(+0.23%) |
Jun 07, 2017 | 9.256 | 9.284 | 9.256 | 9.277 | 133,049 | +0.02(+0.23%) |
Jun 06, 2017 | 9.256 | 9.270 | 9.242 | 9.256 | 109,774 | +0.02(+0.23%) |
Jun 05, 2017 | 9.256 | 9.263 | 9.235 | 9.235 | 242,777 | -0.02(-0.23%) |
Jun 02, 2017 | 9.291 | 9.298 | 9.235 | 9.256 | 191,441 | -0.01(-0.08%) |
Jun 01, 2017 | 9.263 | 9.291 | 9.249 | 9.263 | 155,873 | +0.03(+0.30%) |
May 31, 2017 | 9.221 | 9.249 | 9.193 | 9.235 | 160,103 | +0.03(+0.31%) |
May 30, 2017 | 9.193 | 9.214 | 9.172 | 9.206 | 150,384 | +0.01(+0.07%) |
May 26, 2017 | 9.200 | 9.207 | 9.165 | 9.200 | 206,888 | +0.02(+0.23%) |
May 25, 2017 | 9.172 | 9.193 | 9.158 | 9.179 | 147,202 | -0.01(-0.08%) |
May 24, 2017 | 9.193 | 9.200 | 9.179 | 9.187 | 230,192 | +0.02(+0.24%) |
May 23, 2017 | 9.165 | 9.186 | 9.144 | 9.165 | 123,259 | +0.03(+0.31%) |
May 22, 2017 | 9.130 | 9.172 | 9.130 | 9.137 | 116,793 | -0.01(-0.08%) |
May 19, 2017 | 9.123 | 9.144 | 9.102 | 9.144 | 189,469 | +0.01(+0.15%) |
May 18, 2017 | 9.200 | 9.200 | 9.123 | 9.130 | 242,015 | -0.06(-0.61%) |
May 17, 2017 | 9.165 | 9.186 | 9.165 | 9.186 | 71,715 | +0.05(+0.54%) |
May 16, 2017 | 9.172 | 9.172 | 9.130 | 9.137 | 114,057 | -0.04(-0.46%) |
May 15, 2017 | 9.137 | 9.200 | 9.130 | 9.179 | 160,196 | +0.01(+0.15%) |
May 12, 2017 | 9.102 | 9.165 | 9.102 | 9.165 | 130,038 | +0.08(+0.85%) |
May 11, 2017 | 9.053 | 9.095 | 9.053 | 9.088 | 389,015 | +0.04(+0.39%) |
May 10, 2017 | 9.102 | 9.116 | 9.039 | 9.053 | 226,471 | -0.03(-0.28%) |
May 09, 2017 | 9.106 | 9.120 | 9.078 | 9.078 | 189,980 | -0.04(-0.46%) |
May 08, 2017 | 9.155 | 9.155 | 9.099 | 9.120 | 94,849 | -0.04(-0.46%) |
May 05, 2017 | 9.127 | 9.162 | 9.113 | 9.162 | 75,940 | +0.04(+0.43%) |
May 04, 2017 | 9.127 | 9.141 | 9.092 | 9.122 | 115,620 | -0.02(-0.20%) |
May 03, 2017 | 9.141 | 9.155 | 9.092 | 9.141 | 197,363 | -0.01(-0.08%) |
May 02, 2017 | 9.106 | 9.148 | 9.078 | 9.148 | 398,712 | +0.04(+0.46%) |
May 01, 2017 | 9.113 | 9.148 | 9.085 | 9.106 | 189,960 | +0.01(+0.15%) |
Apr 28, 2017 | 9.099 | 9.106 | 9.071 | 9.092 | 232,107 | +0.01(+0.15%) |
Apr 27, 2017 | 9.057 | 9.085 | 9.043 | 9.078 | 176,562 | +0.01(+0.15%) |
Apr 26, 2017 | 9.029 | 9.078 | 9.029 | 9.064 | 142,954 | +0.02(+0.23%) |
Apr 25, 2017 | 9.113 | 9.113 | 9.043 | 9.043 | 277,921 | -0.08(-0.92%) |
Apr 24, 2017 | 9.113 | 9.134 | 9.078 | 9.127 | 167,815 | -0.01(-0.08%) |
Apr 21, 2017 | 9.155 | 9.183 | 9.113 | 9.134 | 160,070 | +0.00(+0.00%) |
Apr 20, 2017 | 9.127 | 9.169 | 9.127 | 9.134 | 151,845 | -0.01(-0.15%) |
Apr 19, 2017 | 9.155 | 9.183 | 9.148 | 9.148 | 167,734 | -0.01(-0.08%) |
Apr 18, 2017 | 9.169 | 9.190 | 9.155 | 9.155 | 118,000 | +0.00(+0.00%) |
Apr 17, 2017 | 9.183 | 9.190 | 9.155 | 9.155 | 144,979 | -0.03(-0.38%) |
Apr 13, 2017 | 9.211 | 9.211 | 9.162 | 9.190 | 106,585 | -0.01(-0.08%) |
Apr 12, 2017 | 9.176 | 9.218 | 9.152 | 9.197 | 152,838 | +0.01(+0.15%) |
Apr 11, 2017 | 9.204 | 9.239 | 9.176 | 9.183 | 235,850 | -0.04(-0.42%) |
Apr 10, 2017 | 9.160 | 9.222 | 9.146 | 9.222 | 166,547 | +0.08(+0.84%) |
Apr 07, 2017 | 9.132 | 9.146 | 9.116 | 9.146 | 162,155 | +0.05(+0.53%) |
Apr 06, 2017 | 9.055 | 9.104 | 9.027 | 9.097 | 114,725 | +0.05(+0.54%) |
Apr 05, 2017 | 9.021 | 9.069 | 9.014 | 9.048 | 154,635 | +0.00(+0.00%) |
Apr 04, 2017 | 9.069 | 9.076 | 9.014 | 9.048 | 291,992 | +0.00(+0.00%) |