Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 9.697 | 9.731 | 9.438 | 9.455 | 2,511,535 | -0.20(-2.06%) |
Jun 29, 2017 | 9.861 | 9.904 | 9.567 | 9.654 | 2,848,011 | -0.16(-1.67%) |
Jun 28, 2017 | 9.835 | 10.05 | 9.809 | 9.818 | 2,445,135 | +0.03(+0.31%) |
Jun 27, 2017 | 9.873 | 9.929 | 9.779 | 9.788 | 2,765,178 | -0.08(-0.78%) |
Jun 26, 2017 | 9.847 | 9.950 | 9.809 | 9.865 | 2,110,577 | +0.06(+0.61%) |
Jun 23, 2017 | 9.839 | 9.916 | 9.788 | 9.805 | 2,785,971 | +0.01(+0.09%) |
Jun 22, 2017 | 9.822 | 9.912 | 9.788 | 9.796 | 2,834,467 | -0.03(-0.26%) |
Jun 21, 2017 | 9.976 | 10.01 | 9.719 | 9.822 | 3,064,975 | -0.14(-1.37%) |
Jun 20, 2017 | 9.958 | 9.993 | 9.835 | 9.958 | 3,850,067 | +0.00(+0.00%) |
Jun 19, 2017 | 9.933 | 10.02 | 9.899 | 9.958 | 3,233,939 | +0.08(+0.78%) |
Jun 16, 2017 | 9.745 | 9.890 | 9.736 | 9.882 | 2,618,186 | +0.09(+0.96%) |
Jun 15, 2017 | 9.736 | 9.890 | 9.728 | 9.788 | 1,876,500 | -0.03(-0.26%) |
Jun 14, 2017 | 9.882 | 9.916 | 9.745 | 9.813 | 1,532,018 | -0.08(-0.78%) |
Jun 13, 2017 | 9.839 | 9.984 | 9.745 | 9.890 | 1,978,766 | +0.08(+0.78%) |
Jun 12, 2017 | 9.865 | 10.03 | 9.762 | 9.813 | 2,687,627 | -0.04(-0.43%) |
Jun 09, 2017 | 9.754 | 10.04 | 9.728 | 9.856 | 3,102,155 | +0.12(+1.23%) |
Jun 08, 2017 | 9.566 | 9.822 | 9.514 | 9.736 | 2,116,436 | +0.17(+1.79%) |
Jun 07, 2017 | 9.514 | 9.566 | 9.403 | 9.566 | 1,583,736 | +0.07(+0.72%) |
Jun 06, 2017 | 9.463 | 9.591 | 9.352 | 9.497 | 1,922,393 | +0.01(+0.09%) |
Jun 05, 2017 | 9.489 | 9.557 | 9.463 | 9.489 | 2,182,555 | -0.02(-0.18%) |
Jun 02, 2017 | 9.625 | 9.677 | 9.480 | 9.506 | 2,719,640 | -0.07(-0.71%) |
Jun 01, 2017 | 9.489 | 9.583 | 9.403 | 9.574 | 2,034,142 | +0.10(+1.08%) |
May 31, 2017 | 9.566 | 9.566 | 9.326 | 9.472 | 2,163,064 | -0.04(-0.45%) |
May 30, 2017 | 9.531 | 9.587 | 9.463 | 9.514 | 2,267,082 | -0.05(-0.54%) |
May 26, 2017 | 9.540 | 9.625 | 9.523 | 9.566 | 1,409,172 | +0.00(+0.00%) |
May 25, 2017 | 9.591 | 9.668 | 9.472 | 9.566 | 3,642,483 | -0.01(-0.09%) |
May 24, 2017 | 9.566 | 9.647 | 9.497 | 9.574 | 1,907,447 | +0.05(+0.54%) |
May 23, 2017 | 9.566 | 9.634 | 9.506 | 9.523 | 1,789,244 | +0.01(+0.09%) |
May 22, 2017 | 9.557 | 9.630 | 9.480 | 9.514 | 2,049,919 | +0.01(+0.09%) |
May 19, 2017 | 9.403 | 9.553 | 9.369 | 9.506 | 1,911,510 | +0.13(+1.37%) |
May 18, 2017 | 9.224 | 9.429 | 9.173 | 9.378 | 3,660,084 | +0.18(+1.95%) |
May 17, 2017 | 9.130 | 9.258 | 9.104 | 9.198 | 2,579,879 | -0.07(-0.74%) |
May 16, 2017 | 9.275 | 9.391 | 9.250 | 9.267 | 3,110,510 | -0.02(-0.18%) |
May 15, 2017 | 9.438 | 9.438 | 9.173 | 9.284 | 2,884,116 | +0.26(+2.84%) |
May 12, 2017 | 9.079 | 9.121 | 9.028 | 9.028 | 2,209,045 | -0.07(-0.75%) |
May 11, 2017 | 9.207 | 9.224 | 9.010 | 9.096 | 2,464,947 | -0.19(-2.02%) |
May 10, 2017 | 9.190 | 9.326 | 9.036 | 9.284 | 4,308,668 | +0.08(+0.83%) |
May 09, 2017 | 9.361 | 9.378 | 9.177 | 9.207 | 4,107,209 | -0.11(-1.19%) |
May 08, 2017 | 9.634 | 9.634 | 9.305 | 9.318 | 3,490,957 | -0.31(-3.19%) |
May 05, 2017 | 9.463 | 9.702 | 9.463 | 9.625 | 4,473,721 | +0.19(+1.99%) |
May 04, 2017 | 9.489 | 9.506 | 9.258 | 9.438 | 3,150,646 | -0.07(-0.72%) |
May 03, 2017 | 9.514 | 9.651 | 9.369 | 9.506 | 2,981,003 | -0.04(-0.45%) |
May 02, 2017 | 9.549 | 9.634 | 9.489 | 9.549 | 2,666,153 | +0.00(+0.00%) |
May 01, 2017 | 9.446 | 9.557 | 9.386 | 9.549 | 2,442,218 | +0.15(+1.54%) |
Apr 28, 2017 | 9.830 | 9.873 | 9.386 | 9.403 | 3,307,176 | -0.41(-4.18%) |
Apr 27, 2017 | 9.941 | 9.954 | 9.796 | 9.813 | 2,137,353 | -0.10(-1.03%) |
Apr 26, 2017 | 9.788 | 10.08 | 9.788 | 9.916 | 3,365,548 | +0.09(+0.87%) |
Apr 25, 2017 | 9.771 | 9.916 | 9.728 | 9.830 | 2,785,276 | +0.10(+1.05%) |
Apr 24, 2017 | 9.642 | 9.745 | 9.497 | 9.728 | 3,331,294 | +0.23(+2.43%) |
Apr 21, 2017 | 9.600 | 9.621 | 9.497 | 9.497 | 1,755,967 | -0.10(-1.07%) |
Apr 20, 2017 | 9.702 | 9.702 | 9.420 | 9.600 | 2,749,191 | -0.07(-0.71%) |
Apr 19, 2017 | 9.583 | 9.758 | 9.566 | 9.668 | 3,442,461 | +0.11(+1.16%) |
Apr 18, 2017 | 9.497 | 9.566 | 9.420 | 9.557 | 1,767,051 | +0.06(+0.63%) |
Apr 17, 2017 | 9.472 | 9.514 | 9.382 | 9.497 | 2,688,548 | +0.07(+0.72%) |
Apr 13, 2017 | 9.309 | 9.463 | 9.258 | 9.429 | 2,682,050 | +0.10(+1.10%) |
Apr 12, 2017 | 9.335 | 9.403 | 9.233 | 9.326 | 3,163,756 | -0.09(-1.00%) |
Apr 11, 2017 | 9.326 | 9.420 | 9.220 | 9.420 | 1,593,727 | +0.11(+1.19%) |
Apr 10, 2017 | 9.173 | 9.369 | 9.156 | 9.309 | 2,459,445 | +0.14(+1.49%) |
Apr 07, 2017 | 9.369 | 9.391 | 9.164 | 9.173 | 1,657,724 | -0.22(-2.36%) |
Apr 06, 2017 | 9.275 | 9.412 | 9.190 | 9.395 | 1,879,470 | +0.12(+1.29%) |
Apr 05, 2017 | 9.344 | 9.442 | 9.250 | 9.275 | 2,928,460 | +0.01(+0.09%) |
Apr 04, 2017 | 9.181 | 9.318 | 9.087 | 9.267 | 4,355,810 | +0.01(+0.09%) |