Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 9.799 | 9.817 | 9.765 | 9.771 | 69,187 | -0.03(-0.29%) |
Jul 28, 2017 | 9.759 | 9.805 | 9.742 | 9.799 | 59,432 | +0.05(+0.53%) |
Jul 27, 2017 | 9.754 | 9.777 | 9.713 | 9.748 | 85,307 | -0.02(-0.18%) |
Jul 26, 2017 | 9.731 | 9.765 | 9.716 | 9.765 | 53,898 | +0.05(+0.53%) |
Jul 25, 2017 | 9.713 | 9.731 | 9.690 | 9.713 | 74,432 | +0.01(+0.06%) |
Jul 24, 2017 | 9.679 | 9.719 | 9.667 | 9.708 | 135,922 | -0.01(-0.12%) |
Jul 21, 2017 | 9.690 | 9.719 | 9.656 | 9.719 | 131,785 | +0.04(+0.42%) |
Jul 20, 2017 | 9.725 | 9.771 | 9.673 | 9.679 | 96,731 | -0.05(-0.53%) |
Jul 19, 2017 | 9.696 | 9.771 | 9.696 | 9.731 | 65,683 | +0.03(+0.36%) |
Jul 18, 2017 | 9.754 | 9.759 | 9.696 | 9.696 | 65,587 | +0.01(+0.06%) |
Jul 17, 2017 | 9.759 | 9.759 | 9.685 | 9.690 | 103,406 | -0.05(-0.47%) |
Jul 14, 2017 | 9.708 | 9.736 | 9.679 | 9.736 | 77,030 | +0.07(+0.71%) |
Jul 13, 2017 | 9.691 | 9.702 | 9.651 | 9.668 | 56,510 | +0.02(+0.18%) |
Jul 12, 2017 | 9.674 | 9.679 | 9.639 | 9.651 | 117,799 | -0.02(-0.24%) |
Jul 11, 2017 | 9.656 | 9.702 | 9.656 | 9.674 | 100,464 | +0.01(+0.06%) |
Jul 10, 2017 | 9.645 | 9.679 | 9.639 | 9.668 | 94,227 | +0.02(+0.18%) |
Jul 07, 2017 | 9.628 | 9.691 | 9.616 | 9.651 | 102,191 | +0.02(+0.18%) |
Jul 06, 2017 | 9.599 | 9.656 | 9.599 | 9.634 | 68,276 | +0.01(+0.06%) |
Jul 05, 2017 | 9.668 | 9.679 | 9.611 | 9.628 | 103,217 | -0.03(-0.30%) |
Jul 03, 2017 | 9.634 | 9.679 | 9.611 | 9.656 | 75,783 | +0.02(+0.24%) |
Jun 30, 2017 | 9.582 | 9.639 | 9.571 | 9.634 | 161,824 | +0.05(+0.54%) |
Jun 29, 2017 | 9.588 | 9.639 | 9.576 | 9.582 | 196,837 | -0.02(-0.18%) |
Jun 28, 2017 | 9.554 | 9.616 | 9.553 | 9.599 | 132,961 | +0.05(+0.54%) |
Jun 27, 2017 | 9.559 | 9.588 | 9.514 | 9.548 | 122,631 | -0.01(-0.12%) |
Jun 26, 2017 | 9.645 | 9.662 | 9.554 | 9.559 | 165,232 | -0.08(-0.83%) |
Jun 23, 2017 | 9.628 | 9.656 | 9.628 | 9.639 | 62,681 | +0.01(+0.12%) |
Jun 22, 2017 | 9.656 | 9.691 | 9.605 | 9.628 | 94,078 | -0.03(-0.30%) |
Jun 21, 2017 | 9.731 | 9.765 | 9.651 | 9.656 | 110,796 | -0.07(-0.76%) |
Jun 20, 2017 | 9.708 | 9.765 | 9.708 | 9.731 | 113,059 | +0.01(+0.12%) |
Jun 19, 2017 | 9.759 | 9.769 | 9.719 | 9.719 | 106,939 | -0.02(-0.23%) |
Jun 16, 2017 | 9.851 | 9.851 | 9.725 | 9.742 | 169,373 | -0.11(-1.10%) |
Jun 15, 2017 | 9.919 | 9.919 | 9.805 | 9.851 | 129,882 | -0.01(-0.06%) |
Jun 14, 2017 | 9.913 | 9.913 | 9.833 | 9.856 | 108,970 | -0.06(-0.57%) |
Jun 13, 2017 | 9.782 | 9.924 | 9.748 | 9.913 | 201,353 | +0.15(+1.57%) |
Jun 12, 2017 | 9.737 | 9.765 | 9.723 | 9.760 | 149,600 | +0.07(+0.70%) |
Jun 09, 2017 | 9.731 | 9.743 | 9.669 | 9.691 | 144,475 | -0.04(-0.41%) |
Jun 08, 2017 | 9.697 | 9.745 | 9.691 | 9.731 | 97,568 | +0.02(+0.23%) |
Jun 07, 2017 | 9.737 | 9.754 | 9.703 | 9.709 | 93,696 | -0.03(-0.35%) |
Jun 06, 2017 | 9.731 | 9.777 | 9.697 | 9.743 | 229,222 | -0.01(-0.12%) |
Jun 05, 2017 | 9.748 | 9.782 | 9.737 | 9.754 | 122,913 | -0.05(-0.46%) |
Jun 02, 2017 | 9.811 | 9.822 | 9.765 | 9.799 | 64,078 | +0.00(+0.00%) |
Jun 01, 2017 | 9.828 | 9.879 | 9.799 | 9.799 | 64,925 | -0.03(-0.29%) |
May 31, 2017 | 9.811 | 9.845 | 9.811 | 9.828 | 50,448 | +0.02(+0.23%) |
May 30, 2017 | 9.856 | 9.879 | 9.805 | 9.805 | 96,583 | -0.06(-0.63%) |
May 26, 2017 | 9.896 | 9.941 | 9.862 | 9.868 | 64,607 | -0.02(-0.23%) |
May 25, 2017 | 9.885 | 9.930 | 9.873 | 9.890 | 87,809 | +0.01(+0.06%) |
May 24, 2017 | 9.913 | 9.913 | 9.839 | 9.885 | 99,228 | -0.02(-0.23%) |
May 23, 2017 | 9.907 | 9.930 | 9.885 | 9.907 | 71,512 | +0.02(+0.23%) |
May 22, 2017 | 9.805 | 9.885 | 9.805 | 9.885 | 83,725 | +0.09(+0.87%) |
May 19, 2017 | 9.868 | 9.868 | 9.794 | 9.799 | 48,489 | -0.07(-0.69%) |
May 18, 2017 | 9.816 | 9.873 | 9.816 | 9.868 | 52,205 | +0.06(+0.58%) |
May 17, 2017 | 9.913 | 9.913 | 9.782 | 9.811 | 96,736 | -0.13(-1.31%) |
May 16, 2017 | 9.907 | 9.981 | 9.890 | 9.941 | 62,124 | +0.04(+0.40%) |
May 15, 2017 | 9.885 | 9.936 | 9.879 | 9.902 | 78,536 | +0.01(+0.11%) |
May 12, 2017 | 9.828 | 9.964 | 9.828 | 9.890 | 84,871 | +0.05(+0.52%) |
May 11, 2017 | 9.839 | 9.879 | 9.817 | 9.839 | 54,945 | +0.00(+0.00%) |
May 10, 2017 | 9.789 | 9.862 | 9.789 | 9.839 | 52,462 | +0.05(+0.52%) |
May 09, 2017 | 9.789 | 9.811 | 9.777 | 9.789 | 47,718 | +0.00(+0.00%) |
May 08, 2017 | 9.800 | 9.806 | 9.743 | 9.789 | 57,652 | -0.01(-0.12%) |
May 05, 2017 | 9.794 | 9.800 | 9.755 | 9.800 | 77,287 | +0.01(+0.12%) |
May 04, 2017 | 9.851 | 9.862 | 9.749 | 9.789 | 78,807 | -0.06(-0.57%) |
May 03, 2017 | 9.862 | 9.879 | 9.845 | 9.845 | 40,107 | -0.03(-0.29%) |
May 02, 2017 | 9.873 | 9.919 | 9.851 | 9.873 | 126,121 | -0.03(-0.29%) |