Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 9.674 | 9.695 | 9.656 | 9.659 | 77,476 | +0.01(+0.15%) |
Jun 29, 2017 | 9.713 | 9.778 | 9.613 | 9.645 | 220,172 | -0.12(-1.25%) |
Jun 28, 2017 | 9.745 | 9.774 | 9.685 | 9.767 | 141,905 | +0.04(+0.44%) |
Jun 27, 2017 | 9.728 | 9.742 | 9.692 | 9.724 | 188,504 | -0.06(-0.62%) |
Jun 26, 2017 | 9.738 | 9.799 | 9.728 | 9.785 | 207,461 | +0.07(+0.70%) |
Jun 23, 2017 | 9.806 | 9.806 | 9.710 | 9.717 | 204,157 | -0.11(-1.09%) |
Jun 22, 2017 | 9.792 | 9.867 | 9.788 | 9.824 | 166,784 | +0.02(+0.22%) |
Jun 21, 2017 | 9.799 | 9.824 | 9.748 | 9.803 | 135,695 | +0.01(+0.15%) |
Jun 20, 2017 | 9.785 | 9.813 | 9.763 | 9.788 | 175,026 | +0.01(+0.07%) |
Jun 19, 2017 | 9.785 | 9.824 | 9.771 | 9.781 | 97,056 | +0.03(+0.33%) |
Jun 16, 2017 | 9.728 | 9.749 | 9.710 | 9.749 | 73,150 | +0.03(+0.29%) |
Jun 15, 2017 | 9.742 | 9.753 | 9.692 | 9.720 | 139,242 | -0.13(-1.35%) |
Jun 14, 2017 | 9.821 | 9.871 | 9.810 | 9.853 | 171,233 | +0.06(+0.66%) |
Jun 13, 2017 | 9.771 | 9.794 | 9.717 | 9.788 | 120,322 | +0.05(+0.55%) |
Jun 12, 2017 | 9.756 | 9.758 | 9.720 | 9.735 | 191,907 | -0.06(-0.62%) |
Jun 09, 2017 | 9.813 | 9.824 | 9.774 | 9.796 | 95,668 | -0.03(-0.29%) |
Jun 08, 2017 | 9.806 | 9.831 | 9.783 | 9.824 | 86,207 | +0.07(+0.70%) |
Jun 07, 2017 | 9.749 | 9.781 | 9.742 | 9.756 | 141,341 | -0.00(-0.04%) |
Jun 06, 2017 | 9.756 | 9.796 | 9.742 | 9.760 | 117,849 | -0.03(-0.33%) |
Jun 05, 2017 | 9.821 | 9.853 | 9.792 | 9.792 | 96,830 | -0.02(-0.22%) |
Jun 02, 2017 | 9.785 | 9.856 | 9.767 | 9.813 | 165,607 | +0.05(+0.48%) |
Jun 01, 2017 | 9.681 | 9.774 | 9.681 | 9.767 | 147,055 | +0.08(+0.85%) |
May 31, 2017 | 9.753 | 9.753 | 9.663 | 9.685 | 143,973 | -0.07(-0.73%) |
May 30, 2017 | 9.674 | 9.771 | 9.656 | 9.756 | 281,140 | +0.08(+0.85%) |
May 26, 2017 | 9.685 | 9.695 | 9.645 | 9.674 | 128,581 | +0.05(+0.52%) |
May 25, 2017 | 9.534 | 9.634 | 9.534 | 9.624 | 207,004 | +0.17(+1.78%) |
May 24, 2017 | 9.523 | 9.523 | 9.441 | 9.455 | 266,470 | -0.07(-0.75%) |
May 23, 2017 | 9.530 | 9.548 | 9.470 | 9.527 | 180,603 | -0.10(-1.01%) |
May 22, 2017 | 9.595 | 9.634 | 9.566 | 9.624 | 125,706 | +0.01(+0.15%) |
May 19, 2017 | 9.559 | 9.642 | 9.543 | 9.609 | 160,890 | +0.11(+1.21%) |
May 18, 2017 | 9.484 | 9.530 | 9.444 | 9.495 | 262,317 | -0.12(-1.23%) |
May 17, 2017 | 9.720 | 9.745 | 9.613 | 9.613 | 212,798 | -0.19(-1.93%) |
May 16, 2017 | 9.817 | 9.831 | 9.760 | 9.803 | 294,065 | +0.06(+0.62%) |
May 15, 2017 | 9.681 | 9.749 | 9.681 | 9.742 | 97,709 | +0.09(+0.97%) |
May 12, 2017 | 9.645 | 9.677 | 9.638 | 9.649 | 134,542 | -0.01(-0.15%) |
May 11, 2017 | 9.688 | 9.688 | 9.616 | 9.663 | 76,806 | -0.02(-0.22%) |
May 10, 2017 | 9.649 | 9.695 | 9.602 | 9.685 | 491,342 | +0.06(+0.60%) |
May 09, 2017 | 9.541 | 9.652 | 9.520 | 9.627 | 489,640 | +0.14(+1.47%) |
May 08, 2017 | 9.498 | 9.520 | 9.470 | 9.487 | 116,035 | +0.00(+0.00%) |
May 05, 2017 | 9.502 | 9.502 | 9.452 | 9.487 | 166,170 | -0.04(-0.41%) |
May 04, 2017 | 9.477 | 9.527 | 9.470 | 9.527 | 149,458 | +0.05(+0.53%) |
May 03, 2017 | 9.459 | 9.505 | 9.434 | 9.477 | 259,796 | +0.00(+0.00%) |
May 02, 2017 | 9.473 | 9.645 | 9.441 | 9.477 | 601,547 | +0.05(+0.53%) |
May 01, 2017 | 9.387 | 9.470 | 9.376 | 9.427 | 156,636 | -0.03(-0.30%) |
Apr 28, 2017 | 9.462 | 9.469 | 9.409 | 9.455 | 92,568 | +0.01(+0.08%) |
Apr 27, 2017 | 9.441 | 9.462 | 9.413 | 9.448 | 129,636 | -0.01(-0.08%) |
Apr 26, 2017 | 9.430 | 9.487 | 9.427 | 9.455 | 135,918 | +0.06(+0.61%) |
Apr 25, 2017 | 9.398 | 9.427 | 9.391 | 9.398 | 232,064 | +0.08(+0.85%) |
Apr 24, 2017 | 9.315 | 9.342 | 9.298 | 9.319 | 466,290 | +0.05(+0.50%) |
Apr 21, 2017 | 9.240 | 9.283 | 9.222 | 9.272 | 169,690 | +0.04(+0.47%) |
Apr 20, 2017 | 9.183 | 9.269 | 9.172 | 9.229 | 117,938 | +0.09(+0.98%) |
Apr 19, 2017 | 9.161 | 9.214 | 9.140 | 9.140 | 178,577 | -0.01(-0.16%) |
Apr 18, 2017 | 9.255 | 9.255 | 9.147 | 9.154 | 141,177 | -0.10(-1.08%) |
Apr 17, 2017 | 9.226 | 9.262 | 9.179 | 9.255 | 188,147 | +0.05(+0.58%) |
Apr 13, 2017 | 9.283 | 9.315 | 9.197 | 9.201 | 278,854 | -0.09(-1.00%) |
Apr 12, 2017 | 9.308 | 9.308 | 9.265 | 9.294 | 197,969 | -0.03(-0.35%) |
Apr 11, 2017 | 9.323 | 9.348 | 9.305 | 9.326 | 431,976 | +0.01(+0.15%) |
Apr 10, 2017 | 9.298 | 9.315 | 9.251 | 9.312 | 424,706 | +0.05(+0.54%) |
Apr 07, 2017 | 9.258 | 9.262 | 9.197 | 9.262 | 251,672 | -0.00(-0.04%) |
Apr 06, 2017 | 9.212 | 9.283 | 9.201 | 9.265 | 352,847 | +0.09(+0.94%) |
Apr 05, 2017 | 9.226 | 9.226 | 9.140 | 9.179 | 602,959 | -0.00(-0.04%) |
Apr 04, 2017 | 9.190 | 9.194 | 9.147 | 9.183 | 288,326 | -0.04(-0.43%) |