Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 9.800 | 9.817 | 9.766 | 9.771 | 69,184 | -0.03(-0.29%) |
Jul 28, 2017 | 9.760 | 9.806 | 9.743 | 9.800 | 59,429 | +0.05(+0.53%) |
Jul 27, 2017 | 9.754 | 9.777 | 9.714 | 9.748 | 85,303 | -0.02(-0.18%) |
Jul 26, 2017 | 9.731 | 9.766 | 9.717 | 9.766 | 53,896 | +0.05(+0.53%) |
Jul 25, 2017 | 9.714 | 9.731 | 9.691 | 9.714 | 74,428 | +0.01(+0.06%) |
Jul 24, 2017 | 9.679 | 9.720 | 9.668 | 9.708 | 135,915 | -0.01(-0.12%) |
Jul 21, 2017 | 9.691 | 9.720 | 9.656 | 9.720 | 131,778 | +0.04(+0.42%) |
Jul 20, 2017 | 9.725 | 9.771 | 9.674 | 9.679 | 96,726 | -0.05(-0.53%) |
Jul 19, 2017 | 9.697 | 9.771 | 9.697 | 9.731 | 65,679 | +0.03(+0.36%) |
Jul 18, 2017 | 9.754 | 9.760 | 9.697 | 9.697 | 65,583 | +0.01(+0.06%) |
Jul 17, 2017 | 9.760 | 9.760 | 9.685 | 9.691 | 103,400 | -0.05(-0.47%) |
Jul 14, 2017 | 9.708 | 9.737 | 9.680 | 9.737 | 77,026 | +0.07(+0.71%) |
Jul 13, 2017 | 9.691 | 9.703 | 9.651 | 9.668 | 56,507 | +0.02(+0.18%) |
Jul 12, 2017 | 9.674 | 9.680 | 9.640 | 9.651 | 117,793 | -0.02(-0.24%) |
Jul 11, 2017 | 9.657 | 9.703 | 9.657 | 9.674 | 100,459 | +0.01(+0.06%) |
Jul 10, 2017 | 9.645 | 9.680 | 9.640 | 9.668 | 94,222 | +0.02(+0.18%) |
Jul 07, 2017 | 9.628 | 9.691 | 9.617 | 9.651 | 102,186 | +0.02(+0.18%) |
Jul 06, 2017 | 9.600 | 9.657 | 9.600 | 9.634 | 68,272 | +0.01(+0.06%) |
Jul 05, 2017 | 9.668 | 9.680 | 9.611 | 9.628 | 103,212 | -0.03(-0.30%) |
Jul 03, 2017 | 9.634 | 9.680 | 9.611 | 9.657 | 75,779 | +0.02(+0.24%) |
Jun 30, 2017 | 9.583 | 9.640 | 9.571 | 9.634 | 161,815 | +0.05(+0.54%) |
Jun 29, 2017 | 9.588 | 9.640 | 9.577 | 9.583 | 196,827 | -0.02(-0.18%) |
Jun 28, 2017 | 9.554 | 9.617 | 9.553 | 9.600 | 132,954 | +0.05(+0.54%) |
Jun 27, 2017 | 9.560 | 9.588 | 9.514 | 9.548 | 122,624 | -0.01(-0.12%) |
Jun 26, 2017 | 9.645 | 9.662 | 9.554 | 9.560 | 165,223 | -0.08(-0.83%) |
Jun 23, 2017 | 9.628 | 9.657 | 9.628 | 9.640 | 62,678 | +0.01(+0.12%) |
Jun 22, 2017 | 9.657 | 9.691 | 9.605 | 9.628 | 94,073 | -0.03(-0.30%) |
Jun 21, 2017 | 9.731 | 9.765 | 9.651 | 9.657 | 110,791 | -0.07(-0.76%) |
Jun 20, 2017 | 9.708 | 9.765 | 9.708 | 9.731 | 113,053 | +0.01(+0.12%) |
Jun 19, 2017 | 9.760 | 9.769 | 9.720 | 9.720 | 106,933 | -0.02(-0.23%) |
Jun 16, 2017 | 9.851 | 9.851 | 9.725 | 9.743 | 169,364 | -0.11(-1.10%) |
Jun 15, 2017 | 9.919 | 9.919 | 9.806 | 9.851 | 129,876 | -0.01(-0.06%) |
Jun 14, 2017 | 9.914 | 9.914 | 9.834 | 9.857 | 108,964 | -0.06(-0.57%) |
Jun 13, 2017 | 9.783 | 9.925 | 9.749 | 9.914 | 201,342 | +0.15(+1.57%) |
Jun 12, 2017 | 9.737 | 9.766 | 9.723 | 9.760 | 149,592 | +0.07(+0.70%) |
Jun 09, 2017 | 9.732 | 9.743 | 9.669 | 9.692 | 144,468 | -0.04(-0.41%) |
Jun 08, 2017 | 9.698 | 9.746 | 9.692 | 9.732 | 97,563 | +0.02(+0.23%) |
Jun 07, 2017 | 9.737 | 9.754 | 9.703 | 9.709 | 93,691 | -0.03(-0.35%) |
Jun 06, 2017 | 9.732 | 9.777 | 9.698 | 9.743 | 229,210 | -0.01(-0.12%) |
Jun 05, 2017 | 9.749 | 9.783 | 9.737 | 9.754 | 122,907 | -0.05(-0.46%) |
Jun 02, 2017 | 9.811 | 9.823 | 9.766 | 9.800 | 64,075 | +0.00(+0.00%) |
Jun 01, 2017 | 9.828 | 9.879 | 9.800 | 9.800 | 64,922 | -0.03(-0.29%) |
May 31, 2017 | 9.811 | 9.845 | 9.811 | 9.828 | 50,446 | +0.02(+0.23%) |
May 30, 2017 | 9.857 | 9.879 | 9.806 | 9.806 | 96,577 | -0.06(-0.63%) |
May 26, 2017 | 9.896 | 9.942 | 9.862 | 9.868 | 64,603 | -0.02(-0.23%) |
May 25, 2017 | 9.885 | 9.931 | 9.874 | 9.891 | 87,805 | +0.01(+0.06%) |
May 24, 2017 | 9.914 | 9.914 | 9.840 | 9.885 | 99,223 | -0.02(-0.23%) |
May 23, 2017 | 9.908 | 9.931 | 9.885 | 9.908 | 71,508 | +0.02(+0.23%) |
May 22, 2017 | 9.806 | 9.885 | 9.806 | 9.885 | 83,721 | +0.09(+0.87%) |
May 19, 2017 | 9.868 | 9.868 | 9.794 | 9.800 | 48,487 | -0.07(-0.69%) |
May 18, 2017 | 9.817 | 9.874 | 9.817 | 9.868 | 52,202 | +0.06(+0.58%) |
May 17, 2017 | 9.914 | 9.914 | 9.783 | 9.811 | 96,731 | -0.13(-1.31%) |
May 16, 2017 | 9.908 | 9.982 | 9.891 | 9.942 | 62,121 | +0.04(+0.40%) |
May 15, 2017 | 9.885 | 9.936 | 9.880 | 9.902 | 78,532 | +0.01(+0.11%) |
May 12, 2017 | 9.829 | 9.964 | 9.829 | 9.891 | 84,866 | +0.05(+0.52%) |
May 11, 2017 | 9.840 | 9.880 | 9.817 | 9.840 | 54,942 | +0.00(+0.00%) |
May 10, 2017 | 9.789 | 9.863 | 9.789 | 9.840 | 52,459 | +0.05(+0.52%) |
May 09, 2017 | 9.789 | 9.812 | 9.778 | 9.789 | 47,716 | +0.00(+0.00%) |
May 08, 2017 | 9.800 | 9.806 | 9.744 | 9.789 | 57,649 | -0.01(-0.12%) |
May 05, 2017 | 9.795 | 9.800 | 9.755 | 9.800 | 77,283 | +0.01(+0.12%) |
May 04, 2017 | 9.851 | 9.863 | 9.750 | 9.789 | 78,803 | -0.06(-0.57%) |
May 03, 2017 | 9.863 | 9.880 | 9.846 | 9.846 | 40,104 | -0.03(-0.29%) |
May 02, 2017 | 9.874 | 9.919 | 9.851 | 9.874 | 126,114 | -0.03(-0.29%) |