Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 8.987 | 9.015 | 8.937 | 9.015 | 48,921 | +0.08(+0.87%) |
Jun 29, 2017 | 8.987 | 8.987 | 8.889 | 8.937 | 58,542 | -0.08(-0.86%) |
Jun 28, 2017 | 8.921 | 9.015 | 8.893 | 9.015 | 103,051 | +0.15(+1.69%) |
Jun 27, 2017 | 8.932 | 8.932 | 8.821 | 8.865 | 79,337 | -0.03(-0.37%) |
Jun 26, 2017 | 8.949 | 8.987 | 8.838 | 8.899 | 166,555 | -0.03(-0.37%) |
Jun 23, 2017 | 9.004 | 9.004 | 8.910 | 8.932 | 65,676 | -0.08(-0.86%) |
Jun 22, 2017 | 8.976 | 9.032 | 8.943 | 9.010 | 113,342 | +0.06(+0.62%) |
Jun 21, 2017 | 9.043 | 9.054 | 8.954 | 8.954 | 132,712 | -0.09(-0.98%) |
Jun 20, 2017 | 9.021 | 9.043 | 8.971 | 9.043 | 160,047 | +0.01(+0.12%) |
Jun 19, 2017 | 9.087 | 9.087 | 9.015 | 9.032 | 89,691 | -0.03(-0.37%) |
Jun 16, 2017 | 9.137 | 9.137 | 9.015 | 9.065 | 77,151 | -0.07(-0.76%) |
Jun 15, 2017 | 9.107 | 9.134 | 9.063 | 9.134 | 52,262 | +0.02(+0.24%) |
Jun 14, 2017 | 9.129 | 9.129 | 9.090 | 9.112 | 50,515 | +0.04(+0.42%) |
Jun 13, 2017 | 9.123 | 9.134 | 9.052 | 9.074 | 38,933 | -0.03(-0.36%) |
Jun 12, 2017 | 9.096 | 9.107 | 9.057 | 9.107 | 105,972 | +0.01(+0.12%) |
Jun 09, 2017 | 9.085 | 9.096 | 9.041 | 9.096 | 28,845 | +0.01(+0.12%) |
Jun 08, 2017 | 9.123 | 9.123 | 9.041 | 9.085 | 74,475 | -0.03(-0.30%) |
Jun 07, 2017 | 9.112 | 9.123 | 9.085 | 9.112 | 84,955 | +0.00(+0.00%) |
Jun 06, 2017 | 9.052 | 9.112 | 9.019 | 9.112 | 66,496 | +0.06(+0.61%) |
Jun 05, 2017 | 9.063 | 9.063 | 9.013 | 9.057 | 70,946 | +0.01(+0.12%) |
Jun 02, 2017 | 9.024 | 9.085 | 9.024 | 9.046 | 72,695 | +0.02(+0.18%) |
Jun 01, 2017 | 9.079 | 9.079 | 9.019 | 9.030 | 133,469 | -0.04(-0.43%) |
May 31, 2017 | 9.030 | 9.068 | 8.991 | 9.068 | 100,549 | +0.03(+0.37%) |
May 30, 2017 | 9.107 | 9.107 | 9.035 | 9.035 | 56,432 | -0.08(-0.85%) |
May 26, 2017 | 9.085 | 9.113 | 9.030 | 9.113 | 249,823 | +0.08(+0.86%) |
May 25, 2017 | 9.079 | 9.079 | 9.035 | 9.035 | 68,857 | -0.02(-0.18%) |
May 24, 2017 | 9.052 | 9.101 | 9.035 | 9.052 | 63,754 | +0.06(+0.67%) |
May 23, 2017 | 8.997 | 9.041 | 8.975 | 8.991 | 89,337 | +0.02(+0.18%) |
May 22, 2017 | 9.041 | 9.041 | 8.930 | 8.975 | 100,402 | -0.03(-0.31%) |
May 19, 2017 | 8.969 | 9.024 | 8.947 | 9.002 | 100,264 | +0.06(+0.62%) |
May 18, 2017 | 9.024 | 9.024 | 8.881 | 8.947 | 117,925 | -0.04(-0.49%) |
May 17, 2017 | 9.101 | 9.118 | 8.953 | 8.991 | 93,106 | -0.11(-1.21%) |
May 16, 2017 | 9.074 | 9.173 | 9.074 | 9.101 | 292,285 | +0.04(+0.43%) |
May 15, 2017 | 9.019 | 9.063 | 9.011 | 9.063 | 93,732 | +0.06(+0.67%) |
May 12, 2017 | 8.986 | 9.002 | 8.959 | 9.002 | 116,448 | +0.02(+0.24%) |
May 11, 2017 | 9.030 | 9.041 | 8.970 | 8.981 | 107,884 | -0.05(-0.61%) |
May 10, 2017 | 9.013 | 9.041 | 9.011 | 9.035 | 74,040 | +0.02(+0.18%) |
May 09, 2017 | 9.052 | 9.068 | 9.013 | 9.019 | 82,241 | -0.02(-0.24%) |
May 08, 2017 | 9.030 | 9.041 | 8.997 | 9.041 | 77,041 | +0.01(+0.12%) |
May 05, 2017 | 9.019 | 9.035 | 8.997 | 9.030 | 64,308 | +0.03(+0.36%) |
May 04, 2017 | 9.019 | 9.035 | 8.986 | 8.997 | 119,189 | -0.03(-0.36%) |
May 03, 2017 | 9.041 | 9.054 | 9.024 | 9.030 | 79,359 | -0.02(-0.24%) |
May 02, 2017 | 9.057 | 9.057 | 9.024 | 9.052 | 50,118 | +0.01(+0.06%) |
May 01, 2017 | 9.068 | 9.074 | 9.035 | 9.046 | 111,354 | -0.02(-0.24%) |
Apr 28, 2017 | 9.084 | 9.101 | 9.057 | 9.068 | 85,338 | +0.01(+0.06%) |
Apr 27, 2017 | 9.106 | 9.112 | 9.052 | 9.063 | 83,199 | -0.02(-0.18%) |
Apr 26, 2017 | 9.041 | 9.084 | 9.010 | 9.079 | 203,583 | +0.04(+0.42%) |
Apr 25, 2017 | 9.090 | 9.117 | 9.019 | 9.041 | 219,156 | -0.05(-0.54%) |
Apr 24, 2017 | 9.095 | 9.106 | 9.030 | 9.090 | 114,482 | +0.04(+0.48%) |
Apr 21, 2017 | 9.057 | 9.074 | 8.970 | 9.046 | 143,638 | -0.07(-0.72%) |
Apr 20, 2017 | 9.002 | 9.139 | 8.909 | 9.112 | 135,203 | +0.07(+0.73%) |
Apr 19, 2017 | 9.041 | 9.139 | 9.013 | 9.046 | 184,232 | +0.02(+0.24%) |
Apr 18, 2017 | 8.986 | 9.024 | 8.953 | 9.024 | 63,582 | +0.05(+0.55%) |
Apr 17, 2017 | 9.002 | 9.013 | 8.959 | 8.975 | 76,498 | +0.03(+0.31%) |
Apr 13, 2017 | 8.937 | 8.975 | 8.937 | 8.948 | 56,881 | -0.01(-0.06%) |
Apr 12, 2017 | 8.991 | 8.991 | 8.910 | 8.953 | 224,361 | -0.04(-0.42%) |
Apr 11, 2017 | 8.986 | 9.008 | 8.959 | 8.991 | 64,499 | +0.02(+0.18%) |
Apr 10, 2017 | 8.970 | 8.975 | 8.948 | 8.975 | 66,822 | +0.03(+0.30%) |
Apr 07, 2017 | 8.888 | 8.948 | 8.855 | 8.948 | 115,636 | +0.06(+0.67%) |
Apr 06, 2017 | 8.953 | 8.953 | 8.866 | 8.888 | 83,009 | -0.05(-0.61%) |
Apr 05, 2017 | 8.937 | 8.953 | 8.915 | 8.942 | 75,740 | +0.03(+0.37%) |
Apr 04, 2017 | 8.948 | 8.964 | 8.883 | 8.910 | 105,095 | -0.03(-0.36%) |