Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 9.584 | 9.662 | 9.584 | 9.627 | 274,828 | +0.04(+0.37%) |
Jul 28, 2017 | 9.577 | 9.634 | 9.560 | 9.591 | 267,152 | +0.04(+0.37%) |
Jul 27, 2017 | 9.591 | 9.606 | 9.556 | 9.556 | 120,184 | -0.04(-0.37%) |
Jul 26, 2017 | 9.577 | 9.613 | 9.577 | 9.591 | 152,233 | +0.02(+0.22%) |
Jul 25, 2017 | 9.570 | 9.620 | 9.556 | 9.570 | 174,408 | -0.01(-0.07%) |
Jul 24, 2017 | 9.620 | 9.620 | 9.577 | 9.577 | 91,355 | -0.06(-0.66%) |
Jul 21, 2017 | 9.613 | 9.641 | 9.606 | 9.641 | 110,647 | +0.03(+0.30%) |
Jul 20, 2017 | 9.599 | 9.620 | 9.577 | 9.613 | 100,567 | +0.03(+0.30%) |
Jul 19, 2017 | 9.577 | 9.606 | 9.556 | 9.584 | 80,975 | +0.03(+0.30%) |
Jul 18, 2017 | 9.542 | 9.570 | 9.528 | 9.556 | 139,452 | +0.02(+0.22%) |
Jul 17, 2017 | 9.584 | 9.591 | 9.513 | 9.535 | 200,660 | -0.06(-0.59%) |
Jul 14, 2017 | 9.577 | 9.613 | 9.563 | 9.591 | 131,414 | +0.04(+0.45%) |
Jul 13, 2017 | 9.542 | 9.599 | 9.542 | 9.549 | 116,870 | +0.00(+0.00%) |
Jul 12, 2017 | 9.577 | 9.613 | 9.549 | 9.549 | 144,006 | -0.00(-0.05%) |
Jul 11, 2017 | 9.518 | 9.560 | 9.504 | 9.553 | 142,879 | +0.04(+0.37%) |
Jul 10, 2017 | 9.476 | 9.518 | 9.476 | 9.518 | 174,072 | +0.05(+0.52%) |
Jul 07, 2017 | 9.412 | 9.476 | 9.405 | 9.469 | 212,511 | +0.04(+0.45%) |
Jul 06, 2017 | 9.440 | 9.455 | 9.405 | 9.426 | 218,997 | -0.06(-0.67%) |
Jul 05, 2017 | 9.504 | 9.511 | 9.455 | 9.490 | 167,545 | -0.02(-0.22%) |
Jul 03, 2017 | 9.462 | 9.511 | 9.462 | 9.511 | 89,134 | +0.04(+0.37%) |
Jun 30, 2017 | 9.433 | 9.476 | 9.405 | 9.476 | 156,559 | +0.04(+0.37%) |
Jun 29, 2017 | 9.455 | 9.455 | 9.377 | 9.440 | 192,693 | -0.04(-0.45%) |
Jun 28, 2017 | 9.469 | 9.490 | 9.447 | 9.483 | 129,565 | -0.01(-0.15%) |
Jun 27, 2017 | 9.455 | 9.497 | 9.433 | 9.497 | 118,358 | +0.04(+0.45%) |
Jun 26, 2017 | 9.511 | 9.546 | 9.455 | 9.455 | 170,432 | -0.06(-0.67%) |
Jun 23, 2017 | 9.532 | 9.532 | 9.511 | 9.518 | 90,917 | -0.01(-0.15%) |
Jun 22, 2017 | 9.504 | 9.532 | 9.483 | 9.532 | 85,234 | +0.04(+0.45%) |
Jun 21, 2017 | 9.462 | 9.490 | 9.455 | 9.490 | 152,023 | +0.02(+0.22%) |
Jun 20, 2017 | 9.447 | 9.504 | 9.447 | 9.469 | 117,275 | +0.03(+0.36%) |
Jun 19, 2017 | 9.447 | 9.490 | 9.433 | 9.435 | 143,909 | -0.01(-0.13%) |
Jun 16, 2017 | 9.447 | 9.479 | 9.433 | 9.447 | 180,057 | +0.01(+0.15%) |
Jun 15, 2017 | 9.412 | 9.437 | 9.398 | 9.433 | 109,597 | -0.01(-0.07%) |
Jun 14, 2017 | 9.398 | 9.455 | 9.398 | 9.440 | 179,451 | +0.05(+0.53%) |
Jun 13, 2017 | 9.349 | 9.391 | 9.299 | 9.391 | 272,870 | +0.01(+0.15%) |
Jun 12, 2017 | 9.391 | 9.391 | 9.306 | 9.377 | 129,229 | +0.00(+0.03%) |
Jun 09, 2017 | 9.325 | 9.374 | 9.317 | 9.374 | 110,771 | +0.03(+0.30%) |
Jun 08, 2017 | 9.332 | 9.346 | 9.304 | 9.346 | 128,219 | +0.02(+0.23%) |
Jun 07, 2017 | 9.290 | 9.339 | 9.290 | 9.325 | 196,765 | +0.01(+0.15%) |
Jun 06, 2017 | 9.304 | 9.318 | 9.276 | 9.311 | 269,922 | +0.04(+0.38%) |
Jun 05, 2017 | 9.325 | 9.348 | 9.262 | 9.276 | 327,095 | -0.06(-0.60%) |
Jun 02, 2017 | 9.381 | 9.402 | 9.332 | 9.332 | 125,642 | -0.04(-0.38%) |
Jun 01, 2017 | 9.346 | 9.381 | 9.339 | 9.367 | 140,873 | +0.04(+0.45%) |
May 31, 2017 | 9.304 | 9.367 | 9.301 | 9.325 | 207,947 | +0.03(+0.30%) |
May 30, 2017 | 9.276 | 9.311 | 9.269 | 9.297 | 210,515 | +0.04(+0.38%) |
May 26, 2017 | 9.276 | 9.297 | 9.262 | 9.262 | 150,598 | -0.01(-0.15%) |
May 25, 2017 | 9.255 | 9.290 | 9.255 | 9.276 | 156,098 | +0.01(+0.15%) |
May 24, 2017 | 9.255 | 9.278 | 9.255 | 9.262 | 217,510 | +0.01(+0.15%) |
May 23, 2017 | 9.262 | 9.297 | 9.241 | 9.248 | 153,892 | +0.01(+0.08%) |
May 22, 2017 | 9.227 | 9.262 | 9.227 | 9.241 | 92,050 | -0.02(-0.23%) |
May 19, 2017 | 9.269 | 9.269 | 9.208 | 9.262 | 162,612 | +0.01(+0.15%) |
May 18, 2017 | 9.311 | 9.339 | 9.220 | 9.248 | 182,881 | -0.08(-0.90%) |
May 17, 2017 | 9.269 | 9.339 | 9.269 | 9.332 | 212,988 | +0.05(+0.53%) |
May 16, 2017 | 9.269 | 9.290 | 9.262 | 9.283 | 115,837 | -0.01(-0.08%) |
May 15, 2017 | 9.220 | 9.290 | 9.220 | 9.290 | 100,770 | +0.07(+0.76%) |
May 12, 2017 | 9.171 | 9.255 | 9.171 | 9.220 | 168,908 | +0.05(+0.54%) |
May 11, 2017 | 9.142 | 9.192 | 9.136 | 9.171 | 175,882 | +0.04(+0.38%) |
May 10, 2017 | 9.149 | 9.171 | 9.121 | 9.135 | 217,755 | -0.03(-0.28%) |
May 09, 2017 | 9.168 | 9.175 | 9.133 | 9.161 | 200,138 | -0.02(-0.23%) |
May 08, 2017 | 9.196 | 9.199 | 9.147 | 9.182 | 119,415 | -0.01(-0.08%) |
May 05, 2017 | 9.168 | 9.203 | 9.168 | 9.189 | 127,745 | +0.01(+0.15%) |
May 04, 2017 | 9.182 | 9.196 | 9.168 | 9.175 | 140,476 | -0.01(-0.15%) |
May 03, 2017 | 9.196 | 9.210 | 9.188 | 9.189 | 174,572 | -0.01(-0.08%) |
May 02, 2017 | 9.161 | 9.196 | 9.154 | 9.196 | 157,491 | +0.04(+0.46%) |