Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 9.068 | 9.080 | 9.051 | 9.063 | 84,272 | +0.00(+0.00%) |
Jul 28, 2017 | 9.006 | 9.074 | 9.006 | 9.063 | 102,140 | +0.00(+0.00%) |
Jul 27, 2017 | 9.063 | 9.080 | 9.063 | 9.063 | 121,520 | +0.01(+0.06%) |
Jul 26, 2017 | 9.063 | 9.091 | 9.040 | 9.057 | 111,375 | -0.01(-0.12%) |
Jul 25, 2017 | 9.096 | 9.158 | 9.035 | 9.068 | 109,998 | +0.01(+0.12%) |
Jul 24, 2017 | 9.091 | 9.102 | 9.040 | 9.057 | 85,789 | -0.03(-0.31%) |
Jul 21, 2017 | 9.096 | 9.096 | 9.073 | 9.085 | 197,710 | -0.01(-0.12%) |
Jul 20, 2017 | 9.085 | 9.096 | 9.074 | 9.096 | 68,253 | +0.02(+0.19%) |
Jul 19, 2017 | 9.029 | 9.108 | 9.012 | 9.080 | 84,180 | +0.05(+0.50%) |
Jul 18, 2017 | 9.080 | 9.084 | 9.020 | 9.035 | 83,981 | -0.06(-0.62%) |
Jul 17, 2017 | 9.113 | 9.179 | 9.068 | 9.091 | 119,623 | -0.06(-0.62%) |
Jul 14, 2017 | 9.068 | 9.198 | 9.068 | 9.147 | 97,488 | +0.08(+0.87%) |
Jul 13, 2017 | 9.070 | 9.091 | 9.023 | 9.068 | 74,368 | -0.01(-0.12%) |
Jul 12, 2017 | 9.164 | 9.164 | 9.035 | 9.080 | 194,733 | -0.04(-0.43%) |
Jul 11, 2017 | 9.074 | 9.136 | 9.068 | 9.119 | 101,702 | +0.05(+0.50%) |
Jul 10, 2017 | 9.119 | 9.175 | 9.035 | 9.074 | 219,870 | -0.05(-0.49%) |
Jul 07, 2017 | 9.175 | 9.175 | 9.091 | 9.119 | 99,229 | -0.05(-0.49%) |
Jul 06, 2017 | 9.113 | 9.180 | 9.113 | 9.164 | 71,130 | +0.00(+0.00%) |
Jul 05, 2017 | 9.181 | 9.198 | 9.120 | 9.164 | 66,313 | -0.02(-0.25%) |
Jul 03, 2017 | 9.147 | 9.220 | 9.119 | 9.187 | 42,698 | +0.06(+0.68%) |
Jun 30, 2017 | 9.220 | 9.220 | 9.180 | 9.125 | 163,938 | -0.05(-0.49%) |
Jun 29, 2017 | 9.153 | 9.209 | 9.113 | 9.170 | 333,333 | +0.02(+0.18%) |
Jun 28, 2017 | 9.203 | 9.243 | 9.153 | 9.153 | 57,351 | -0.03(-0.31%) |
Jun 27, 2017 | 9.192 | 9.229 | 9.136 | 9.181 | 119,209 | -0.02(-0.18%) |
Jun 26, 2017 | 9.310 | 9.310 | 9.170 | 9.198 | 207,774 | -0.11(-1.21%) |
Jun 23, 2017 | 9.209 | 9.316 | 9.187 | 9.310 | 103,581 | +0.07(+0.79%) |
Jun 22, 2017 | 9.277 | 9.283 | 9.190 | 9.237 | 82,698 | -0.03(-0.36%) |
Jun 21, 2017 | 9.305 | 9.344 | 9.226 | 9.271 | 79,014 | -0.05(-0.54%) |
Jun 20, 2017 | 9.333 | 9.344 | 9.302 | 9.322 | 91,192 | +0.01(+0.06%) |
Jun 19, 2017 | 9.429 | 9.429 | 9.288 | 9.316 | 152,128 | -0.10(-1.02%) |
Jun 16, 2017 | 9.423 | 9.423 | 9.344 | 9.412 | 147,472 | +0.04(+0.42%) |
Jun 15, 2017 | 9.367 | 9.403 | 9.333 | 9.372 | 132,984 | +0.01(+0.06%) |
Jun 14, 2017 | 9.395 | 9.451 | 9.327 | 9.367 | 92,963 | -0.06(-0.66%) |
Jun 13, 2017 | 9.440 | 9.446 | 9.358 | 9.429 | 91,076 | -0.02(-0.18%) |
Jun 12, 2017 | 9.423 | 9.473 | 9.400 | 9.445 | 69,520 | +0.03(+0.30%) |
Jun 09, 2017 | 9.361 | 9.451 | 9.355 | 9.417 | 104,512 | +0.07(+0.72%) |
Jun 08, 2017 | 9.271 | 9.423 | 9.238 | 9.350 | 82,370 | +0.11(+1.22%) |
Jun 07, 2017 | 9.226 | 9.254 | 9.213 | 9.237 | 55,738 | -0.01(-0.12%) |
Jun 06, 2017 | 9.310 | 9.310 | 9.220 | 9.248 | 80,856 | -0.08(-0.84%) |
Jun 05, 2017 | 9.400 | 9.429 | 9.288 | 9.327 | 109,195 | -0.06(-0.66%) |
Jun 02, 2017 | 9.322 | 9.451 | 9.322 | 9.389 | 129,710 | +0.01(+0.06%) |
Jun 01, 2017 | 9.316 | 9.423 | 9.310 | 9.384 | 89,131 | +0.05(+0.48%) |
May 31, 2017 | 9.412 | 9.420 | 9.220 | 9.338 | 116,377 | -0.07(-0.78%) |
May 30, 2017 | 9.327 | 9.440 | 9.265 | 9.412 | 242,883 | -0.14(-1.47%) |
May 26, 2017 | 9.485 | 9.569 | 9.457 | 9.552 | 274,974 | +0.03(+0.30%) |
May 25, 2017 | 9.569 | 9.569 | 9.490 | 9.524 | 158,341 | -0.01(-0.12%) |
May 24, 2017 | 9.550 | 9.569 | 9.519 | 9.536 | 110,579 | -0.02(-0.24%) |
May 23, 2017 | 9.569 | 9.569 | 9.496 | 9.558 | 148,067 | -0.01(-0.06%) |
May 22, 2017 | 9.547 | 9.564 | 9.519 | 9.564 | 119,824 | +0.03(+0.35%) |
May 19, 2017 | 9.507 | 9.552 | 9.485 | 9.530 | 161,064 | +0.03(+0.36%) |
May 18, 2017 | 9.457 | 9.519 | 9.412 | 9.496 | 96,175 | +0.05(+0.54%) |
May 17, 2017 | 9.519 | 9.519 | 9.410 | 9.445 | 147,148 | -0.06(-0.65%) |
May 16, 2017 | 9.496 | 9.519 | 9.439 | 9.507 | 215,278 | +0.06(+0.60%) |
May 15, 2017 | 9.485 | 9.536 | 9.440 | 9.451 | 120,712 | +0.02(+0.18%) |
May 12, 2017 | 9.457 | 9.497 | 9.429 | 9.434 | 104,123 | -0.06(-0.59%) |
May 11, 2017 | 9.485 | 9.507 | 9.412 | 9.490 | 94,183 | -0.01(-0.06%) |
May 10, 2017 | 9.372 | 9.524 | 9.361 | 9.496 | 116,095 | +0.05(+0.48%) |
May 09, 2017 | 9.513 | 9.564 | 9.395 | 9.451 | 194,992 | -0.06(-0.65%) |
May 08, 2017 | 9.468 | 9.552 | 9.468 | 9.513 | 218,580 | +0.03(+0.36%) |
May 05, 2017 | 9.344 | 9.519 | 9.308 | 9.479 | 525,360 | +0.27(+2.93%) |
May 04, 2017 | 9.305 | 9.323 | 9.175 | 9.209 | 199,820 | -0.11(-1.21%) |
May 03, 2017 | 9.333 | 9.333 | 9.277 | 9.322 | 50,389 | -0.02(-0.18%) |
May 02, 2017 | 9.316 | 9.344 | 9.232 | 9.338 | 88,523 | +0.03(+0.36%) |