Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 9.976 | 10.09 | 9.880 | 10.01 | 23,361,764 | +0.10(+1.05%) |
Jun 29, 2017 | 10.06 | 10.21 | 9.798 | 9.909 | 20,301,676 | +0.18(+1.83%) |
Jun 28, 2017 | 9.643 | 9.791 | 9.628 | 9.732 | 11,910,287 | +0.17(+1.78%) |
Jun 27, 2017 | 9.554 | 9.665 | 9.495 | 9.561 | 14,441,525 | +0.09(+0.94%) |
Jun 26, 2017 | 9.421 | 9.613 | 9.413 | 9.472 | 14,191,598 | +0.06(+0.63%) |
Jun 23, 2017 | 9.391 | 9.413 | 20,963,688 | -0.17(-1.78%) | ||
Jun 22, 2017 | 9.650 | 9.680 | 9.472 | 9.584 | 10,751,329 | -0.09(-0.92%) |
Jun 21, 2017 | 9.828 | 9.828 | 9.665 | 9.672 | 10,532,561 | -0.13(-1.28%) |
Jun 20, 2017 | 9.843 | 9.872 | 9.791 | 9.798 | 7,492,518 | -0.07(-0.68%) |
Jun 19, 2017 | 9.843 | 9.917 | 9.806 | 9.865 | 6,517,586 | +0.07(+0.76%) |
Jun 16, 2017 | 9.680 | 9.858 | 9.680 | 9.791 | 11,591,981 | -0.05(-0.53%) |
Jun 15, 2017 | 9.791 | 9.961 | 9.776 | 9.843 | 7,966,941 | -0.03(-0.30%) |
Jun 14, 2017 | 9.733 | 9.895 | 9.629 | 9.872 | 11,782,751 | +0.04(+0.45%) |
Jun 13, 2017 | 9.902 | 9.939 | 9.769 | 9.828 | 12,606,654 | -0.01(-0.15%) |
Jun 12, 2017 | 9.777 | 9.917 | 9.718 | 9.843 | 12,411,341 | +0.06(+0.60%) |
Jun 09, 2017 | 9.578 | 9.828 | 9.541 | 9.784 | 13,544,032 | +0.27(+2.86%) |
Jun 08, 2017 | 9.320 | 9.629 | 9.276 | 9.512 | 11,831,230 | +0.17(+1.81%) |
Jun 07, 2017 | 9.210 | 9.350 | 9.169 | 9.342 | 14,707,440 | +0.18(+1.93%) |
Jun 06, 2017 | 9.180 | 9.217 | 9.070 | 9.166 | 12,325,226 | -0.09(-0.95%) |
Jun 05, 2017 | 9.254 | 9.372 | 9.247 | 9.254 | 7,632,643 | -0.01(-0.08%) |
Jun 02, 2017 | 9.247 | 9.335 | 9.188 | 9.261 | 8,057,969 | -0.10(-1.10%) |
Jun 01, 2017 | 9.276 | 9.372 | 9.118 | 9.364 | 12,098,723 | +0.13(+1.44%) |
May 31, 2017 | 9.379 | 9.431 | 9.099 | 9.232 | 20,842,068 | -0.15(-1.57%) |
May 30, 2017 | 9.468 | 9.468 | 9.313 | 9.379 | 11,285,754 | -0.09(-0.93%) |
May 26, 2017 | 9.475 | 9.541 | 9.423 | 9.468 | 9,913,220 | -0.01(-0.08%) |
May 25, 2017 | 9.445 | 9.534 | 9.387 | 9.475 | 6,543,496 | +0.04(+0.39%) |
May 24, 2017 | 9.512 | 9.512 | 9.379 | 9.438 | 5,922,440 | -0.05(-0.54%) |
May 23, 2017 | 9.328 | 9.526 | 9.276 | 9.490 | 7,559,232 | +0.18(+1.98%) |
May 22, 2017 | 9.291 | 9.328 | 9.195 | 9.306 | 7,270,815 | +0.05(+0.56%) |
May 19, 2017 | 9.239 | 9.372 | 9.210 | 9.254 | 10,274,304 | +0.05(+0.56%) |
May 18, 2017 | 9.041 | 9.250 | 9.033 | 9.202 | 14,433,711 | +0.15(+1.71%) |
May 17, 2017 | 9.342 | 9.401 | 9.000 | 9.048 | 17,819,584 | -0.55(-5.75%) |
May 16, 2017 | 9.549 | 9.607 | 9.482 | 9.600 | 9,961,068 | +0.07(+0.69%) |
May 15, 2017 | 9.445 | 9.563 | 9.423 | 9.534 | 10,093,156 | +0.14(+1.49%) |
May 12, 2017 | 9.350 | 9.401 | 9.261 | 9.394 | 9,520,795 | -0.02(-0.23%) |
May 11, 2017 | 9.445 | 9.519 | 9.350 | 9.416 | 11,413,770 | -0.08(-0.85%) |
May 10, 2017 | 9.497 | 9.534 | 9.438 | 9.497 | 10,649,221 | -0.02(-0.23%) |
May 09, 2017 | 9.629 | 9.696 | 9.493 | 9.519 | 10,109,319 | -0.09(-0.92%) |
May 08, 2017 | 9.556 | 9.629 | 9.526 | 9.607 | 8,999,789 | +0.04(+0.46%) |
May 05, 2017 | 9.629 | 9.629 | 9.530 | 9.563 | 7,690,074 | -0.04(-0.46%) |
May 04, 2017 | 9.740 | 9.814 | 9.585 | 9.607 | 14,172,254 | -0.07(-0.68%) |
May 03, 2017 | 9.490 | 9.703 | 9.460 | 9.674 | 17,345,326 | +0.14(+1.47%) |
May 02, 2017 | 9.637 | 9.655 | 9.468 | 9.534 | 13,801,055 | -0.10(-1.07%) |
May 01, 2017 | 9.526 | 9.652 | 9.431 | 9.637 | 12,490,342 | +0.17(+1.79%) |
Apr 28, 2017 | 9.578 | 9.644 | 9.460 | 9.468 | 16,368,068 | -0.10(-1.00%) |
Apr 27, 2017 | 9.681 | 9.681 | 9.504 | 9.563 | 8,868,278 | -0.10(-0.99%) |
Apr 26, 2017 | 9.571 | 9.733 | 9.563 | 9.659 | 10,463,502 | +0.06(+0.61%) |
Apr 25, 2017 | 9.703 | 9.585 | 9.600 | 13,471,494 | +0.04(+0.38%) | |
Apr 24, 2017 | 9.512 | 9.600 | 9.468 | 9.563 | 16,084,345 | +0.29(+3.10%) |
Apr 21, 2017 | 9.379 | 9.431 | 9.247 | 9.276 | 12,155,372 | -0.09(-0.94%) |
Apr 20, 2017 | 9.306 | 9.431 | 9.217 | 9.364 | 27,620,712 | +0.10(+1.03%) |
Apr 19, 2017 | 9.239 | 9.409 | 9.217 | 9.269 | 29,843,530 | -0.15(-1.64%) |
Apr 18, 2017 | 9.431 | 9.512 | 9.320 | 9.423 | 19,649,642 | -0.08(-0.85%) |
Apr 17, 2017 | 9.291 | 9.519 | 9.247 | 9.504 | 12,382,875 | +0.24(+2.54%) |
Apr 13, 2017 | 9.416 | 9.497 | 9.269 | 9.269 | 13,157,022 | -0.20(-2.10%) |
Apr 12, 2017 | 9.571 | 9.394 | 9.468 | 20,595,770 | -0.10(-1.08%) | |
Apr 11, 2017 | 9.504 | 9.571 | 9.379 | 9.571 | 11,204,127 | +0.00(+0.00%) |
Apr 10, 2017 | 9.629 | 9.733 | 9.519 | 9.571 | 8,599,726 | -0.09(-0.91%) |
Apr 07, 2017 | 9.644 | 9.740 | 9.571 | 9.659 | 10,788,583 | -0.06(-0.61%) |
Apr 06, 2017 | 9.600 | 9.769 | 9.519 | 9.718 | 10,438,302 | +0.10(+0.99%) |
Apr 05, 2017 | 9.895 | 9.953 | 9.615 | 9.622 | 10,956,460 | -0.18(-1.80%) |
Apr 04, 2017 | 9.769 | 9.839 | 9.718 | 9.799 | 10,745,555 | -0.03(-0.30%) |