Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 9.220 | 9.240 | 9.190 | 9.240 | 648 | +0.07(+0.76%) |
Jun 29, 2017 | 9.090 | 9.170 | 9.090 | 9.170 | 6,748 | -0.14(-1.56%) |
Jun 28, 2017 | 9.280 | 9.320 | 9.280 | 9.315 | 53,057 | +0.03(+0.27%) |
Jun 27, 2017 | 9.340 | 9.360 | 9.270 | 9.290 | 6,823 | -0.08(-0.85%) |
Jun 26, 2017 | 9.450 | 9.460 | 9.370 | 9.370 | 14,527 | +0.15(+1.63%) |
Jun 23, 2017 | 9.190 | 9.230 | 9.190 | 9.220 | 4,231 | +0.04(+0.44%) |
Jun 22, 2017 | 9.110 | 9.180 | 9.110 | 9.180 | 1,558 | +0.04(+0.49%) |
Jun 21, 2017 | 9.100 | 9.170 | 9.100 | 9.135 | 6,501 | +0.00(+0.00%) |
Jun 20, 2017 | 9.170 | 9.180 | 9.090 | 9.135 | 6,500 | +0.00(+0.05%) |
Jun 19, 2017 | 9.170 | 9.170 | 9.130 | 9.130 | 1,105 | -0.15(-1.62%) |
Jun 16, 2017 | 9.230 | 9.280 | 9.190 | 9.280 | 3,714 | +0.10(+1.09%) |
Jun 15, 2017 | 9.060 | 9.180 | 9.060 | 9.180 | 1,150 | -0.05(-0.54%) |
Jun 14, 2017 | 9.220 | 9.300 | 9.190 | 9.230 | 6,678 | +0.16(+1.76%) |
Jun 13, 2017 | 9.100 | 9.100 | 9.030 | 9.070 | 1,303 | +0.05(+0.55%) |
Jun 12, 2017 | 9.030 | 9.030 | 9.000 | 9.020 | 1,517 | -0.12(-1.31%) |
Jun 09, 2017 | 9.165 | 9.180 | 9.140 | 9.140 | 3,807 | -0.02(-0.22%) |
Jun 08, 2017 | 9.140 | 9.180 | 9.100 | 9.160 | 6,613 | +0.00(+0.00%) |
Jun 07, 2017 | 9.190 | 9.190 | 9.140 | 9.160 | 15,073 | -0.02(-0.22%) |
Jun 06, 2017 | 9.150 | 9.180 | 9.150 | 9.180 | 2,627 | +0.07(+0.77%) |
Jun 05, 2017 | 9.110 | 9.140 | 9.059 | 9.110 | 8,362 | +0.01(+0.15%) |
Jun 02, 2017 | 9.100 | 9.100 | 9.096 | 9.096 | 1,756 | -0.01(-0.15%) |
Jun 01, 2017 | 9.150 | 9.150 | 9.040 | 9.110 | 4,440 | +0.01(+0.11%) |
May 31, 2017 | 9.100 | 9.142 | 9.046 | 9.100 | 2,854 | +0.09(+1.00%) |
May 30, 2017 | 9.090 | 9.200 | 8.820 | 9.010 | 7,752 | -0.18(-1.96%) |
May 26, 2017 | 9.190 | 9.190 | 9.190 | 9.190 | 483 | +0.01(+0.11%) |
May 25, 2017 | 9.100 | 9.180 | 9.100 | 9.180 | 1,362 | +0.00(+0.00%) |
May 24, 2017 | 9.135 | 9.190 | 9.135 | 9.180 | 3,035 | +0.06(+0.71%) |
May 23, 2017 | 9.100 | 9.150 | 9.082 | 9.115 | 5,332 | -0.04(-0.38%) |
May 22, 2017 | 9.110 | 9.150 | 9.110 | 9.150 | 5,283 | +0.06(+0.66%) |
May 19, 2017 | 9.050 | 9.200 | 9.020 | 9.090 | 12,770 | +0.10(+1.11%) |
May 18, 2017 | 8.890 | 9.136 | 8.860 | 8.990 | 3,079 | -0.22(-2.39%) |
May 17, 2017 | 9.150 | 9.240 | 9.140 | 9.210 | 10,045 | +0.07(+0.81%) |
May 16, 2017 | 9.120 | 9.340 | 9.090 | 9.136 | 7,370 | -0.04(-0.48%) |
May 15, 2017 | 8.910 | 9.180 | 8.910 | 9.180 | 1,577 | -0.06(-0.65%) |
May 12, 2017 | 9.125 | 9.250 | 9.125 | 9.240 | 2,519 | +0.18(+1.99%) |
May 11, 2017 | 8.990 | 9.060 | 8.990 | 9.060 | 3,831 | +0.02(+0.25%) |
May 10, 2017 | 8.970 | 9.044 | 8.970 | 9.037 | 7,176 | +0.19(+2.12%) |
May 09, 2017 | 8.870 | 8.870 | 8.835 | 8.850 | 8,941 | -0.01(-0.11%) |
May 08, 2017 | 8.955 | 8.970 | 8.860 | 8.860 | 7,510 | -0.21(-2.32%) |
May 05, 2017 | 8.900 | 9.070 | 8.890 | 9.070 | 5,637 | +0.01(+0.06%) |
May 04, 2017 | 8.760 | 9.070 | 8.760 | 9.065 | 20,565 | +0.66(+7.92%) |
May 03, 2017 | 8.350 | 8.412 | 8.350 | 8.400 | 22,742 | +0.00(+0.00%) |
May 02, 2017 | 8.300 | 8.400 | 8.300 | 8.400 | 20,703 | +0.14(+1.69%) |
May 01, 2017 | 8.240 | 8.260 | 8.228 | 8.260 | 3,007 | +0.04(+0.49%) |
Apr 28, 2017 | 8.270 | 8.270 | 8.170 | 8.220 | 3,465 | -0.05(-0.66%) |
Apr 27, 2017 | 8.250 | 8.310 | 8.250 | 8.275 | 3,375 | +0.10(+1.16%) |
Apr 26, 2017 | 8.150 | 8.190 | 8.150 | 8.180 | 2,852 | -0.10(-1.21%) |
Apr 25, 2017 | 8.223 | 8.280 | 8.223 | 8.280 | 2,054 | +0.09(+1.10%) |
Apr 24, 2017 | 8.160 | 8.270 | 8.160 | 8.190 | 7,551 | +0.37(+4.79%) |
Apr 21, 2017 | 7.810 | 7.820 | 7.810 | 7.816 | 8,364 | +0.03(+0.39%) |
Apr 20, 2017 | 7.776 | 7.830 | 7.765 | 7.785 | 8,956 | -0.06(-0.76%) |
Apr 19, 2017 | 7.850 | 7.890 | 7.842 | 7.845 | 3,112 | -0.08(-0.95%) |
Apr 18, 2017 | 7.895 | 7.960 | 7.888 | 7.920 | 4,365 | -0.09(-1.12%) |
Apr 17, 2017 | 8.005 | 8.010 | 7.970 | 8.010 | 1,400 | +0.08(+1.01%) |
Apr 13, 2017 | 7.910 | 7.930 | 7.900 | 7.930 | 4,467 | -0.15(-1.86%) |
Apr 12, 2017 | 8.050 | 8.080 | 8.000 | 8.080 | 9,190 | +0.16(+2.02%) |
Apr 11, 2017 | 7.900 | 7.950 | 7.899 | 7.920 | 8,914 | +0.02(+0.25%) |
Apr 10, 2017 | 7.890 | 7.907 | 7.890 | 7.900 | 5,211 | -0.01(-0.13%) |
Apr 07, 2017 | 7.980 | 7.980 | 7.910 | 7.910 | 8,470 | +0.00(+0.00%) |
Apr 06, 2017 | 7.910 | 7.920 | 7.909 | 7.910 | 5,753 | +0.02(+0.25%) |
Apr 05, 2017 | 7.830 | 7.890 | 7.830 | 7.890 | 20,111 | +0.11(+1.41%) |
Apr 04, 2017 | 7.770 | 7.790 | 7.760 | 7.780 | 8,900 | -0.02(-0.26%) |