Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 9.497 | 9.511 | 9.455 | 9.483 | 91,058 | -0.04(-0.44%) |
Jun 29, 2017 | 9.531 | 9.559 | 9.490 | 9.524 | 62,673 | -0.06(-0.58%) |
Jun 28, 2017 | 9.601 | 9.601 | 9.566 | 9.580 | 28,945 | -0.01(-0.06%) |
Jun 27, 2017 | 9.566 | 9.608 | 9.566 | 9.586 | 39,875 | +0.01(+0.13%) |
Jun 26, 2017 | 9.587 | 9.608 | 9.573 | 9.573 | 33,534 | +0.00(+0.00%) |
Jun 23, 2017 | 9.580 | 9.601 | 9.573 | 9.573 | 68,525 | -0.03(-0.29%) |
Jun 22, 2017 | 9.594 | 9.608 | 9.594 | 9.601 | 39,121 | +0.02(+0.22%) |
Jun 21, 2017 | 9.594 | 9.611 | 9.566 | 9.580 | 73,583 | -0.01(-0.14%) |
Jun 20, 2017 | 9.573 | 9.611 | 9.573 | 9.594 | 36,947 | +0.03(+0.36%) |
Jun 19, 2017 | 9.580 | 9.615 | 9.559 | 9.559 | 101,490 | -0.03(-0.36%) |
Jun 16, 2017 | 9.587 | 9.594 | 9.524 | 9.594 | 119,204 | +0.02(+0.22%) |
Jun 15, 2017 | 9.524 | 9.573 | 9.524 | 9.573 | 43,294 | +0.03(+0.36%) |
Jun 14, 2017 | 9.566 | 9.587 | 9.538 | 9.538 | 85,166 | +0.01(+0.15%) |
Jun 13, 2017 | 9.531 | 9.534 | 9.483 | 9.524 | 68,429 | -0.01(-0.15%) |
Jun 12, 2017 | 9.587 | 9.587 | 9.531 | 9.538 | 67,622 | -0.06(-0.65%) |
Jun 09, 2017 | 9.629 | 9.629 | 9.580 | 9.601 | 47,565 | -0.01(-0.07%) |
Jun 08, 2017 | 9.573 | 9.629 | 9.545 | 9.608 | 68,877 | +0.03(+0.29%) |
Jun 07, 2017 | 9.573 | 9.580 | 9.539 | 9.580 | 97,286 | +0.01(+0.14%) |
Jun 06, 2017 | 9.539 | 9.573 | 9.525 | 9.566 | 63,974 | +0.04(+0.44%) |
Jun 05, 2017 | 9.470 | 9.539 | 9.442 | 9.525 | 174,630 | +0.08(+0.88%) |
Jun 02, 2017 | 9.463 | 9.477 | 9.427 | 9.442 | 150,341 | +0.02(+0.22%) |
Jun 01, 2017 | 9.401 | 9.449 | 9.401 | 9.421 | 72,207 | +0.03(+0.37%) |
May 31, 2017 | 9.338 | 9.414 | 9.338 | 9.387 | 126,431 | +0.08(+0.82%) |
May 30, 2017 | 9.297 | 9.337 | 9.283 | 9.311 | 179,144 | +0.00(+0.00%) |
May 26, 2017 | 9.331 | 9.359 | 9.304 | 9.311 | 116,408 | +0.00(+0.00%) |
May 25, 2017 | 9.338 | 9.373 | 9.297 | 9.311 | 77,790 | -0.06(-0.66%) |
May 24, 2017 | 9.387 | 9.400 | 9.324 | 9.373 | 110,162 | +0.03(+0.30%) |
May 23, 2017 | 9.345 | 9.394 | 9.304 | 9.345 | 86,792 | +0.02(+0.22%) |
May 22, 2017 | 9.304 | 9.338 | 9.297 | 9.324 | 56,844 | +0.00(+0.00%) |
May 19, 2017 | 9.304 | 9.359 | 9.290 | 9.324 | 89,086 | +0.01(+0.15%) |
May 18, 2017 | 9.401 | 9.401 | 9.297 | 9.311 | 44,048 | -0.06(-0.59%) |
May 17, 2017 | 9.366 | 9.401 | 9.318 | 9.366 | 91,005 | +0.06(+0.67%) |
May 16, 2017 | 9.324 | 9.352 | 9.304 | 9.304 | 66,888 | -0.03(-0.37%) |
May 15, 2017 | 9.283 | 9.338 | 9.278 | 9.338 | 135,292 | +0.07(+0.75%) |
May 12, 2017 | 9.262 | 9.304 | 9.262 | 9.269 | 217,048 | +0.01(+0.15%) |
May 11, 2017 | 9.248 | 9.276 | 9.242 | 9.255 | 64,660 | +0.00(+0.00%) |
May 10, 2017 | 9.235 | 9.262 | 9.228 | 9.255 | 112,856 | +0.02(+0.22%) |
May 09, 2017 | 9.207 | 9.235 | 9.200 | 9.235 | 72,217 | +0.02(+0.22%) |
May 08, 2017 | 9.207 | 9.248 | 9.207 | 9.214 | 55,540 | -0.01(-0.15%) |
May 05, 2017 | 9.228 | 9.251 | 9.187 | 9.228 | 121,630 | -0.01(-0.07%) |
May 04, 2017 | 9.269 | 9.269 | 9.228 | 9.235 | 58,384 | -0.03(-0.30%) |
May 03, 2017 | 9.255 | 9.283 | 9.235 | 9.262 | 128,648 | +0.01(+0.15%) |
May 02, 2017 | 9.269 | 9.283 | 9.221 | 9.248 | 125,969 | +0.00(+0.00%) |
May 01, 2017 | 9.290 | 9.290 | 9.242 | 9.248 | 140,658 | -0.02(-0.22%) |
Apr 28, 2017 | 9.255 | 9.269 | 9.221 | 9.269 | 108,022 | +0.05(+0.52%) |
Apr 27, 2017 | 9.159 | 9.255 | 9.159 | 9.221 | 101,601 | +0.06(+0.68%) |
Apr 26, 2017 | 9.125 | 9.180 | 9.118 | 9.159 | 132,102 | +0.02(+0.23%) |
Apr 25, 2017 | 9.193 | 9.193 | 9.125 | 9.138 | 143,219 | -0.08(-0.90%) |
Apr 24, 2017 | 9.207 | 9.221 | 9.180 | 9.221 | 75,319 | -0.02(-0.22%) |
Apr 21, 2017 | 9.228 | 9.248 | 9.214 | 9.242 | 79,319 | +0.03(+0.33%) |
Apr 20, 2017 | 9.235 | 9.248 | 9.200 | 9.211 | 61,212 | -0.04(-0.41%) |
Apr 19, 2017 | 9.227 | 9.248 | 9.207 | 9.248 | 138,917 | +0.03(+0.30%) |
Apr 18, 2017 | 9.193 | 9.248 | 9.193 | 9.221 | 112,779 | +0.01(+0.15%) |
Apr 17, 2017 | 9.214 | 9.235 | 9.173 | 9.207 | 138,250 | +0.01(+0.07%) |
Apr 13, 2017 | 9.235 | 9.242 | 9.200 | 9.200 | 55,564 | +0.00(+0.00%) |
Apr 12, 2017 | 9.145 | 9.207 | 9.125 | 9.200 | 125,185 | +0.08(+0.91%) |
Apr 11, 2017 | 9.166 | 9.173 | 9.118 | 9.118 | 79,388 | -0.01(-0.08%) |
Apr 10, 2017 | 9.118 | 9.159 | 9.104 | 9.125 | 130,248 | +0.02(+0.23%) |
Apr 07, 2017 | 9.104 | 9.128 | 9.063 | 9.104 | 118,747 | +0.01(+0.15%) |
Apr 06, 2017 | 9.091 | 9.091 | 9.056 | 9.091 | 149,467 | +0.01(+0.15%) |
Apr 05, 2017 | 9.050 | 9.077 | 9.022 | 9.077 | 103,463 | +0.01(+0.08%) |
Apr 04, 2017 | 9.097 | 9.097 | 9.029 | 9.070 | 124,455 | -0.01(-0.15%) |