Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 9.336 | 9.372 | 9.322 | 9.358 | 64,640 | +0.03(+0.31%) |
Jun 29, 2017 | 9.365 | 9.365 | 9.293 | 9.329 | 58,686 | -0.07(-0.77%) |
Jun 28, 2017 | 9.401 | 9.430 | 9.380 | 9.401 | 62,562 | +0.02(+0.23%) |
Jun 27, 2017 | 9.444 | 9.444 | 9.380 | 9.380 | 67,492 | -0.06(-0.69%) |
Jun 26, 2017 | 9.423 | 9.444 | 9.394 | 9.444 | 76,831 | +0.04(+0.46%) |
Jun 23, 2017 | 9.408 | 9.416 | 9.372 | 9.401 | 55,643 | +0.01(+0.08%) |
Jun 22, 2017 | 9.380 | 9.394 | 9.380 | 9.394 | 20,937 | +0.03(+0.31%) |
Jun 21, 2017 | 9.336 | 9.379 | 9.336 | 9.365 | 15,438 | +0.01(+0.08%) |
Jun 20, 2017 | 9.351 | 9.358 | 9.329 | 9.358 | 68,110 | +0.03(+0.31%) |
Jun 19, 2017 | 9.344 | 9.358 | 9.329 | 9.329 | 39,237 | +0.00(+0.00%) |
Jun 16, 2017 | 9.344 | 9.351 | 9.329 | 9.329 | 58,893 | -0.03(-0.31%) |
Jun 15, 2017 | 9.351 | 9.358 | 9.344 | 9.358 | 46,154 | +0.03(+0.31%) |
Jun 14, 2017 | 9.358 | 9.394 | 9.329 | 9.329 | 71,361 | +0.00(+0.00%) |
Jun 13, 2017 | 9.358 | 9.380 | 9.329 | 9.329 | 76,010 | -0.03(-0.31%) |
Jun 12, 2017 | 9.394 | 9.394 | 9.358 | 9.358 | 47,463 | -0.04(-0.38%) |
Jun 09, 2017 | 9.308 | 9.394 | 9.308 | 9.394 | 80,874 | +0.07(+0.77%) |
Jun 08, 2017 | 9.336 | 9.336 | 9.302 | 9.322 | 47,242 | -0.02(-0.20%) |
Jun 07, 2017 | 9.333 | 9.355 | 9.319 | 9.341 | 147,026 | -0.01(-0.08%) |
Jun 06, 2017 | 9.326 | 9.348 | 9.319 | 9.348 | 44,664 | +0.04(+0.38%) |
Jun 05, 2017 | 9.262 | 9.319 | 9.262 | 9.312 | 64,615 | +0.03(+0.31%) |
Jun 02, 2017 | 9.276 | 9.305 | 9.247 | 9.283 | 76,647 | +0.02(+0.23%) |
Jun 01, 2017 | 9.298 | 9.319 | 9.262 | 9.262 | 65,042 | -0.01(-0.15%) |
May 31, 2017 | 9.276 | 9.319 | 9.269 | 9.276 | 94,436 | +0.01(+0.08%) |
May 30, 2017 | 9.262 | 9.276 | 9.255 | 9.269 | 60,351 | -0.01(-0.08%) |
May 26, 2017 | 9.269 | 9.283 | 9.255 | 9.276 | 47,619 | +0.02(+0.23%) |
May 25, 2017 | 9.247 | 9.276 | 9.219 | 9.255 | 50,181 | -0.02(-0.23%) |
May 24, 2017 | 9.212 | 9.276 | 9.212 | 9.276 | 68,969 | +0.09(+0.94%) |
May 23, 2017 | 9.247 | 9.276 | 9.161 | 9.190 | 72,297 | -0.06(-0.70%) |
May 22, 2017 | 9.197 | 9.259 | 9.194 | 9.255 | 34,645 | +0.03(+0.31%) |
May 19, 2017 | 9.197 | 9.255 | 9.190 | 9.226 | 70,756 | +0.02(+0.23%) |
May 18, 2017 | 9.269 | 9.276 | 9.200 | 9.204 | 47,658 | -0.06(-0.62%) |
May 17, 2017 | 9.240 | 9.276 | 9.240 | 9.262 | 29,601 | +0.04(+0.39%) |
May 16, 2017 | 9.247 | 9.247 | 9.219 | 9.226 | 27,260 | -0.05(-0.54%) |
May 15, 2017 | 9.255 | 9.283 | 9.247 | 9.276 | 47,997 | +0.04(+0.47%) |
May 12, 2017 | 9.219 | 9.283 | 9.217 | 9.233 | 63,789 | +0.02(+0.23%) |
May 11, 2017 | 9.097 | 9.212 | 9.097 | 9.212 | 116,161 | +0.12(+1.34%) |
May 10, 2017 | 9.133 | 9.161 | 9.054 | 9.090 | 148,000 | -0.05(-0.55%) |
May 09, 2017 | 9.169 | 9.169 | 9.111 | 9.140 | 72,283 | -0.01(-0.12%) |
May 08, 2017 | 9.158 | 9.173 | 9.128 | 9.151 | 75,075 | -0.01(-0.08%) |
May 05, 2017 | 9.208 | 9.208 | 9.144 | 9.158 | 85,457 | -0.03(-0.31%) |
May 04, 2017 | 9.244 | 9.244 | 9.187 | 9.187 | 126,786 | -0.07(-0.77%) |
May 03, 2017 | 9.258 | 9.273 | 9.230 | 9.258 | 97,611 | +0.03(+0.31%) |
May 02, 2017 | 9.244 | 9.251 | 9.187 | 9.230 | 110,737 | -0.02(-0.23%) |
May 01, 2017 | 9.194 | 9.251 | 9.194 | 9.251 | 52,106 | +0.06(+0.62%) |
Apr 28, 2017 | 9.180 | 9.237 | 9.180 | 9.194 | 88,592 | -0.02(-0.23%) |
Apr 27, 2017 | 9.216 | 9.244 | 9.208 | 9.216 | 38,849 | +0.01(+0.08%) |
Apr 26, 2017 | 9.180 | 9.230 | 9.157 | 9.208 | 85,694 | +0.03(+0.31%) |
Apr 25, 2017 | 9.244 | 9.244 | 9.180 | 9.180 | 145,547 | -0.10(-1.08%) |
Apr 24, 2017 | 9.266 | 9.280 | 9.237 | 9.280 | 110,550 | -0.01(-0.08%) |
Apr 21, 2017 | 9.287 | 9.294 | 9.258 | 9.287 | 81,534 | +0.03(+0.31%) |
Apr 20, 2017 | 9.273 | 9.308 | 9.258 | 9.258 | 94,514 | -0.05(-0.54%) |
Apr 19, 2017 | 9.323 | 9.330 | 9.280 | 9.308 | 63,012 | -0.01(-0.15%) |
Apr 18, 2017 | 9.273 | 9.323 | 9.273 | 9.323 | 62,042 | +0.05(+0.54%) |
Apr 17, 2017 | 9.294 | 9.315 | 9.266 | 9.273 | 48,554 | -0.04(-0.38%) |
Apr 13, 2017 | 9.308 | 9.321 | 9.295 | 9.308 | 34,466 | +0.00(+0.00%) |
Apr 12, 2017 | 9.266 | 9.315 | 9.266 | 9.308 | 30,850 | +0.05(+0.54%) |
Apr 11, 2017 | 9.287 | 9.301 | 9.258 | 9.258 | 48,357 | -0.00(-0.01%) |
Apr 10, 2017 | 9.217 | 9.274 | 9.181 | 9.260 | 76,777 | +0.05(+0.54%) |
Apr 07, 2017 | 9.238 | 9.245 | 9.181 | 9.210 | 93,801 | -0.02(-0.23%) |
Apr 06, 2017 | 9.252 | 9.316 | 9.231 | 9.231 | 48,911 | -0.01(-0.15%) |
Apr 05, 2017 | 9.281 | 9.302 | 9.224 | 9.245 | 63,745 | -0.07(-0.76%) |
Apr 04, 2017 | 9.203 | 9.366 | 9.201 | 9.316 | 106,065 | +0.12(+1.31%) |