Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 9.610 | 9.657 | 9.585 | 9.605 | 5,628,671 | +0.00(+0.00%) |
Jun 29, 2017 | 9.691 | 9.709 | 9.546 | 9.605 | 9,085,318 | -0.11(-1.16%) |
Jun 28, 2017 | 9.754 | 9.790 | 9.605 | 9.718 | 11,303,230 | +0.01(+0.09%) |
Jun 27, 2017 | 9.968 | 9.982 | 9.704 | 9.709 | 13,165,967 | -0.26(-2.60%) |
Jun 26, 2017 | 9.973 | 9.995 | 9.919 | 9.968 | 5,749,309 | +0.03(+0.32%) |
Jun 23, 2017 | 9.937 | 9.968 | 9.899 | 9.937 | 6,807,839 | +0.02(+0.23%) |
Jun 22, 2017 | 9.852 | 9.932 | 9.852 | 9.915 | 9,966,470 | +0.09(+0.96%) |
Jun 21, 2017 | 9.888 | 9.932 | 9.807 | 9.821 | 5,363,274 | -0.02(-0.18%) |
Jun 20, 2017 | 9.883 | 9.910 | 9.803 | 9.839 | 4,975,604 | -0.03(-0.32%) |
Jun 19, 2017 | 9.910 | 9.955 | 9.847 | 9.870 | 7,202,681 | +0.00(+0.05%) |
Jun 16, 2017 | 9.776 | 9.879 | 9.771 | 9.865 | 11,658,764 | +0.09(+0.96%) |
Jun 15, 2017 | 9.619 | 9.789 | 9.579 | 9.771 | 9,092,132 | +0.09(+0.92%) |
Jun 14, 2017 | 9.570 | 9.718 | 9.557 | 9.682 | 11,048,535 | +0.12(+1.26%) |
Jun 13, 2017 | 9.557 | 9.579 | 9.498 | 9.561 | 5,523,679 | +0.03(+0.33%) |
Jun 12, 2017 | 9.507 | 9.584 | 9.463 | 9.530 | 9,297,729 | -0.02(-0.23%) |
Jun 09, 2017 | 9.440 | 9.579 | 9.420 | 9.552 | 11,119,551 | +0.09(+0.90%) |
Jun 08, 2017 | 9.391 | 9.481 | 9.346 | 9.467 | 7,925,098 | +0.09(+0.95%) |
Jun 07, 2017 | 9.396 | 9.427 | 9.320 | 9.378 | 8,785,049 | +0.01(+0.14%) |
Jun 06, 2017 | 9.333 | 9.378 | 9.293 | 9.364 | 7,007,978 | +0.04(+0.43%) |
Jun 05, 2017 | 9.324 | 9.337 | 9.277 | 9.324 | 7,087,431 | -0.00(-0.05%) |
Jun 02, 2017 | 9.355 | 9.391 | 9.320 | 9.328 | 8,942,989 | -0.03(-0.29%) |
Jun 01, 2017 | 9.297 | 9.431 | 9.267 | 9.355 | 9,418,109 | +0.05(+0.58%) |
May 31, 2017 | 9.190 | 9.306 | 9.176 | 9.302 | 11,318,840 | +0.11(+1.22%) |
May 30, 2017 | 9.181 | 9.208 | 9.145 | 9.190 | 4,467,191 | +0.00(+0.05%) |
May 26, 2017 | 9.185 | 9.199 | 9.078 | 9.185 | 4,728,144 | +0.02(+0.24%) |
May 25, 2017 | 9.167 | 9.198 | 9.114 | 9.163 | 5,336,945 | +0.04(+0.44%) |
May 24, 2017 | 9.123 | 9.159 | 9.079 | 9.123 | 5,528,652 | +0.02(+0.19%) |
May 23, 2017 | 9.025 | 9.134 | 9.025 | 9.105 | 6,186,396 | +0.06(+0.69%) |
May 22, 2017 | 8.959 | 9.079 | 8.946 | 9.043 | 6,016,626 | +0.11(+1.19%) |
May 19, 2017 | 8.884 | 8.941 | 8.852 | 8.937 | 12,080,207 | +0.07(+0.75%) |
May 18, 2017 | 8.919 | 8.972 | 8.857 | 8.870 | 10,964,842 | -0.07(-0.79%) |
May 17, 2017 | 8.892 | 8.970 | 8.884 | 8.941 | 10,414,748 | +0.05(+0.60%) |
May 16, 2017 | 8.928 | 9.003 | 8.884 | 8.888 | 10,353,464 | -0.02(-0.25%) |
May 15, 2017 | 8.870 | 8.928 | 8.861 | 8.910 | 15,800,623 | +0.04(+0.45%) |
May 12, 2017 | 8.892 | 8.915 | 8.826 | 8.870 | 10,353,629 | +0.02(+0.20%) |
May 11, 2017 | 8.826 | 8.857 | 8.804 | 8.852 | 8,014,782 | +0.04(+0.40%) |
May 10, 2017 | 8.728 | 8.848 | 8.719 | 8.817 | 10,257,056 | +0.10(+1.12%) |
May 09, 2017 | 8.906 | 8.959 | 8.680 | 8.719 | 18,518,900 | -0.17(-1.95%) |
May 08, 2017 | 9.003 | 9.021 | 8.859 | 8.892 | 11,028,103 | -0.06(-0.69%) |
May 05, 2017 | 8.892 | 9.010 | 8.888 | 8.954 | 12,602,180 | +0.08(+0.95%) |
May 04, 2017 | 8.915 | 8.941 | 8.798 | 8.870 | 22,627,582 | -0.06(-0.65%) |
May 03, 2017 | 9.096 | 9.141 | 8.919 | 8.928 | 21,737,472 | -0.16(-1.80%) |
May 02, 2017 | 9.119 | 9.159 | 9.059 | 9.092 | 36,661,676 | -0.30(-3.16%) |
May 01, 2017 | 9.376 | 9.500 | 9.363 | 9.389 | 8,103,418 | +0.04(+0.47%) |
Apr 28, 2017 | 9.478 | 9.491 | 9.323 | 9.345 | 8,479,627 | -0.12(-1.31%) |
Apr 27, 2017 | 9.225 | 9.478 | 9.207 | 9.469 | 9,931,908 | +0.24(+2.64%) |
Apr 26, 2017 | 9.181 | 9.247 | 9.154 | 9.225 | 9,783,860 | +0.05(+0.53%) |
Apr 25, 2017 | 9.159 | 9.207 | 9.123 | 9.176 | 7,520,944 | +0.01(+0.14%) |
Apr 24, 2017 | 9.172 | 9.194 | 9.062 | 9.163 | 9,454,950 | +0.02(+0.24%) |
Apr 21, 2017 | 9.110 | 9.172 | 9.084 | 9.141 | 5,946,194 | +0.06(+0.63%) |
Apr 20, 2017 | 9.097 | 9.102 | 8.987 | 9.084 | 7,055,641 | +0.01(+0.15%) |
Apr 19, 2017 | 9.088 | 9.097 | 8.987 | 9.071 | 6,975,289 | +0.00(+0.00%) |
Apr 18, 2017 | 9.058 | 9.093 | 9.018 | 9.071 | 5,123,457 | +0.00(+0.05%) |
Apr 17, 2017 | 8.939 | 9.066 | 8.926 | 9.066 | 7,169,757 | +0.15(+1.73%) |
Apr 13, 2017 | 8.860 | 8.948 | 8.825 | 8.912 | 6,652,422 | +0.08(+0.90%) |
Apr 12, 2017 | 8.838 | 8.873 | 8.820 | 8.833 | 4,959,226 | -0.00(-0.05%) |
Apr 11, 2017 | 8.785 | 8.860 | 8.741 | 8.838 | 7,629,173 | +0.02(+0.25%) |
Apr 10, 2017 | 8.838 | 8.842 | 8.785 | 8.816 | 5,256,181 | +0.00(+0.00%) |
Apr 07, 2017 | 8.877 | 8.886 | 8.803 | 8.816 | 6,210,043 | -0.02(-0.20%) |
Apr 06, 2017 | 8.868 | 8.868 | 8.789 | 8.833 | 7,768,739 | -0.04(-0.50%) |
Apr 05, 2017 | 8.904 | 8.912 | 8.846 | 8.877 | 10,680,806 | -0.01(-0.10%) |
Apr 04, 2017 | 8.825 | 8.908 | 8.798 | 8.886 | 6,135,263 | +0.07(+0.80%) |