Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 9.925 | 9.947 | 9.906 | 9.910 | 75,518 | +0.01(+0.15%) |
Jun 29, 2017 | 9.965 | 10.03 | 9.862 | 9.895 | 214,606 | -0.12(-1.25%) |
Jun 28, 2017 | 9.998 | 10.03 | 9.936 | 10.02 | 138,318 | +0.04(+0.44%) |
Jun 27, 2017 | 9.980 | 9.994 | 9.943 | 9.976 | 183,740 | -0.06(-0.62%) |
Jun 26, 2017 | 9.991 | 10.05 | 9.980 | 10.04 | 202,217 | +0.07(+0.70%) |
Jun 23, 2017 | 10.06 | 10.06 | 9.962 | 9.969 | 198,996 | -0.11(-1.09%) |
Jun 22, 2017 | 10.05 | 10.12 | 10.04 | 10.08 | 162,569 | +0.02(+0.22%) |
Jun 21, 2017 | 10.05 | 10.08 | 10.00 | 10.06 | 132,265 | +0.01(+0.15%) |
Jun 20, 2017 | 10.04 | 10.07 | 10.02 | 10.04 | 170,602 | +0.01(+0.07%) |
Jun 19, 2017 | 10.04 | 10.08 | 10.02 | 10.03 | 94,602 | +0.03(+0.33%) |
Jun 16, 2017 | 9.980 | 10.00 | 9.961 | 10.00 | 71,301 | +0.03(+0.29%) |
Jun 15, 2017 | 9.994 | 10.01 | 9.943 | 9.972 | 135,723 | -0.14(-1.35%) |
Jun 14, 2017 | 10.08 | 10.13 | 10.06 | 10.11 | 166,905 | +0.07(+0.66%) |
Jun 13, 2017 | 10.02 | 10.05 | 9.969 | 10.04 | 117,280 | +0.06(+0.55%) |
Jun 12, 2017 | 10.01 | 10.01 | 9.972 | 9.987 | 187,056 | -0.06(-0.62%) |
Jun 09, 2017 | 10.07 | 10.08 | 10.03 | 10.05 | 93,250 | -0.03(-0.29%) |
Jun 08, 2017 | 10.06 | 10.09 | 10.04 | 10.08 | 84,028 | +0.07(+0.70%) |
Jun 07, 2017 | 10.00 | 10.03 | 9.994 | 10.01 | 137,768 | -0.00(-0.04%) |
Jun 06, 2017 | 10.01 | 10.05 | 9.995 | 10.01 | 114,870 | -0.03(-0.33%) |
Jun 05, 2017 | 10.08 | 10.11 | 10.05 | 10.05 | 94,382 | -0.02(-0.22%) |
Jun 02, 2017 | 10.04 | 10.11 | 10.02 | 10.07 | 161,421 | +0.05(+0.48%) |
Jun 01, 2017 | 9.932 | 10.03 | 9.932 | 10.02 | 143,337 | +0.08(+0.85%) |
May 31, 2017 | 10.01 | 10.01 | 9.914 | 9.936 | 140,334 | -0.07(-0.73%) |
May 30, 2017 | 9.925 | 10.02 | 9.906 | 10.01 | 274,033 | +0.08(+0.85%) |
May 26, 2017 | 9.936 | 9.947 | 9.895 | 9.925 | 125,330 | +0.05(+0.52%) |
May 25, 2017 | 9.781 | 9.884 | 9.781 | 9.873 | 201,771 | +0.17(+1.78%) |
May 24, 2017 | 9.770 | 9.770 | 9.686 | 9.700 | 259,734 | -0.07(-0.75%) |
May 23, 2017 | 9.778 | 9.796 | 9.715 | 9.774 | 176,038 | -0.10(-1.01%) |
May 22, 2017 | 9.844 | 9.884 | 9.814 | 9.873 | 122,528 | +0.01(+0.15%) |
May 19, 2017 | 9.807 | 9.892 | 9.790 | 9.858 | 156,823 | +0.12(+1.21%) |
May 18, 2017 | 9.730 | 9.778 | 9.689 | 9.741 | 255,686 | -0.12(-1.23%) |
May 17, 2017 | 9.972 | 9.998 | 9.862 | 9.862 | 207,419 | -0.19(-1.93%) |
May 16, 2017 | 10.07 | 10.09 | 10.01 | 10.06 | 286,632 | +0.06(+0.62%) |
May 15, 2017 | 9.932 | 10.00 | 9.932 | 9.994 | 95,239 | +0.10(+0.97%) |
May 12, 2017 | 9.895 | 9.928 | 9.888 | 9.899 | 131,141 | -0.01(-0.15%) |
May 11, 2017 | 9.939 | 9.939 | 9.866 | 9.914 | 74,865 | -0.02(-0.22%) |
May 10, 2017 | 9.899 | 9.947 | 9.851 | 9.936 | 478,922 | +0.06(+0.60%) |
May 09, 2017 | 9.789 | 9.903 | 9.767 | 9.877 | 477,263 | +0.14(+1.47%) |
May 08, 2017 | 9.745 | 9.767 | 9.715 | 9.733 | 113,102 | +0.00(+0.00%) |
May 05, 2017 | 9.748 | 9.748 | 9.697 | 9.733 | 161,970 | -0.04(-0.41%) |
May 04, 2017 | 9.722 | 9.774 | 9.715 | 9.774 | 145,680 | +0.05(+0.53%) |
May 03, 2017 | 9.704 | 9.752 | 9.678 | 9.722 | 253,229 | +0.00(+0.00%) |
May 02, 2017 | 9.719 | 9.895 | 9.686 | 9.722 | 586,341 | +0.05(+0.53%) |
May 01, 2017 | 9.631 | 9.715 | 9.620 | 9.671 | 152,677 | -0.03(-0.30%) |
Apr 28, 2017 | 9.708 | 9.714 | 9.653 | 9.700 | 90,228 | +0.01(+0.08%) |
Apr 27, 2017 | 9.686 | 9.708 | 9.657 | 9.693 | 126,359 | -0.01(-0.08%) |
Apr 26, 2017 | 9.675 | 9.733 | 9.671 | 9.700 | 132,483 | +0.06(+0.61%) |
Apr 25, 2017 | 9.642 | 9.671 | 9.634 | 9.642 | 226,198 | +0.08(+0.85%) |
Apr 24, 2017 | 9.557 | 9.584 | 9.539 | 9.561 | 454,503 | +0.05(+0.50%) |
Apr 21, 2017 | 9.480 | 9.524 | 9.461 | 9.513 | 165,401 | +0.04(+0.47%) |
Apr 20, 2017 | 9.421 | 9.509 | 9.410 | 9.469 | 114,957 | +0.09(+0.98%) |
Apr 19, 2017 | 9.399 | 9.453 | 9.377 | 9.377 | 174,063 | -0.01(-0.16%) |
Apr 18, 2017 | 9.495 | 9.495 | 9.384 | 9.392 | 137,608 | -0.10(-1.08%) |
Apr 17, 2017 | 9.465 | 9.502 | 9.417 | 9.495 | 183,391 | +0.06(+0.58%) |
Apr 13, 2017 | 9.524 | 9.557 | 9.436 | 9.439 | 271,805 | -0.10(-1.00%) |
Apr 12, 2017 | 9.550 | 9.550 | 9.506 | 9.535 | 192,965 | -0.03(-0.35%) |
Apr 11, 2017 | 9.564 | 9.590 | 9.546 | 9.568 | 421,057 | +0.01(+0.15%) |
Apr 10, 2017 | 9.539 | 9.557 | 9.491 | 9.553 | 413,970 | +0.05(+0.54%) |
Apr 07, 2017 | 9.498 | 9.502 | 9.436 | 9.502 | 245,310 | -0.00(-0.04%) |
Apr 06, 2017 | 9.450 | 9.524 | 9.439 | 9.506 | 343,928 | +0.09(+0.94%) |
Apr 05, 2017 | 9.465 | 9.465 | 9.377 | 9.417 | 587,718 | -0.00(-0.04%) |
Apr 04, 2017 | 9.428 | 9.432 | 9.384 | 9.421 | 281,038 | -0.04(-0.43%) |