Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 9.729 | 9.777 | 9.704 | 9.725 | 5,559,321 | +0.00(+0.00%) |
Jun 29, 2017 | 9.812 | 9.830 | 9.665 | 9.725 | 8,973,379 | -0.11(-1.16%) |
Jun 28, 2017 | 9.876 | 9.912 | 9.725 | 9.839 | 11,163,965 | +0.01(+0.09%) |
Jun 27, 2017 | 10.09 | 10.11 | 9.825 | 9.830 | 13,003,753 | -0.26(-2.60%) |
Jun 26, 2017 | 10.10 | 10.12 | 10.04 | 10.09 | 5,678,474 | +0.03(+0.32%) |
Jun 23, 2017 | 10.06 | 10.09 | 10.02 | 10.06 | 6,723,961 | +0.02(+0.23%) |
Jun 22, 2017 | 9.975 | 10.06 | 9.975 | 10.04 | 9,843,676 | +0.10(+0.96%) |
Jun 21, 2017 | 10.01 | 10.06 | 9.930 | 9.943 | 5,297,194 | -0.02(-0.18%) |
Jun 20, 2017 | 10.01 | 10.03 | 9.925 | 9.961 | 4,914,301 | -0.03(-0.32%) |
Jun 19, 2017 | 10.03 | 10.08 | 9.970 | 9.993 | 7,113,939 | +0.00(+0.05%) |
Jun 16, 2017 | 9.898 | 10.00 | 9.893 | 9.988 | 11,515,119 | +0.10(+0.96%) |
Jun 15, 2017 | 9.739 | 9.911 | 9.699 | 9.893 | 8,980,110 | +0.09(+0.92%) |
Jun 14, 2017 | 9.689 | 9.839 | 9.676 | 9.803 | 10,912,409 | +0.12(+1.26%) |
Jun 13, 2017 | 9.676 | 9.699 | 9.617 | 9.680 | 5,455,624 | +0.03(+0.33%) |
Jun 12, 2017 | 9.626 | 9.703 | 9.581 | 9.649 | 9,183,174 | -0.02(-0.23%) |
Jun 09, 2017 | 9.558 | 9.699 | 9.538 | 9.671 | 10,982,550 | +0.09(+0.90%) |
Jun 08, 2017 | 9.508 | 9.599 | 9.463 | 9.585 | 7,827,455 | +0.09(+0.95%) |
Jun 07, 2017 | 9.513 | 9.545 | 9.436 | 9.495 | 8,676,810 | +0.01(+0.14%) |
Jun 06, 2017 | 9.449 | 9.495 | 9.409 | 9.481 | 6,921,634 | +0.04(+0.43%) |
Jun 05, 2017 | 9.440 | 9.454 | 9.393 | 9.440 | 7,000,109 | -0.00(-0.05%) |
Jun 02, 2017 | 9.472 | 9.508 | 9.436 | 9.445 | 8,832,805 | -0.03(-0.29%) |
Jun 01, 2017 | 9.413 | 9.549 | 9.382 | 9.472 | 9,302,071 | +0.05(+0.58%) |
May 31, 2017 | 9.304 | 9.422 | 9.291 | 9.418 | 11,179,384 | +0.11(+1.22%) |
May 30, 2017 | 9.295 | 9.323 | 9.260 | 9.304 | 4,412,152 | +0.00(+0.05%) |
May 26, 2017 | 9.300 | 9.313 | 9.191 | 9.300 | 4,669,890 | +0.02(+0.24%) |
May 25, 2017 | 9.282 | 9.313 | 9.228 | 9.277 | 5,271,190 | +0.04(+0.44%) |
May 24, 2017 | 9.237 | 9.273 | 9.192 | 9.237 | 5,460,534 | +0.02(+0.19%) |
May 23, 2017 | 9.138 | 9.248 | 9.138 | 9.219 | 6,110,174 | +0.06(+0.69%) |
May 22, 2017 | 9.071 | 9.192 | 9.057 | 9.156 | 5,942,496 | +0.11(+1.19%) |
May 19, 2017 | 8.994 | 9.053 | 8.963 | 9.048 | 11,931,369 | +0.07(+0.75%) |
May 18, 2017 | 9.030 | 9.084 | 8.967 | 8.981 | 10,829,746 | -0.07(-0.79%) |
May 17, 2017 | 9.003 | 9.082 | 8.994 | 9.053 | 10,286,429 | +0.05(+0.60%) |
May 16, 2017 | 9.039 | 9.116 | 8.994 | 8.999 | 10,225,901 | -0.02(-0.25%) |
May 15, 2017 | 8.981 | 9.039 | 8.972 | 9.021 | 15,605,946 | +0.04(+0.45%) |
May 12, 2017 | 9.003 | 9.026 | 8.936 | 8.981 | 10,226,063 | +0.02(+0.20%) |
May 11, 2017 | 8.936 | 8.967 | 8.914 | 8.963 | 7,916,033 | +0.04(+0.40%) |
May 10, 2017 | 8.837 | 8.958 | 8.828 | 8.927 | 10,130,681 | +0.10(+1.12%) |
May 09, 2017 | 9.017 | 9.071 | 8.788 | 8.828 | 18,290,732 | -0.18(-1.95%) |
May 08, 2017 | 9.116 | 9.134 | 8.970 | 9.003 | 10,892,228 | -0.06(-0.69%) |
May 05, 2017 | 9.003 | 9.122 | 8.999 | 9.066 | 12,446,911 | +0.09(+0.95%) |
May 04, 2017 | 9.026 | 9.053 | 8.908 | 8.981 | 22,348,792 | -0.06(-0.65%) |
May 03, 2017 | 9.210 | 9.255 | 9.030 | 9.039 | 21,469,648 | -0.17(-1.80%) |
May 02, 2017 | 9.232 | 9.273 | 9.172 | 9.205 | 36,209,972 | -0.30(-3.16%) |
May 01, 2017 | 9.493 | 9.619 | 9.479 | 9.506 | 8,003,577 | +0.04(+0.47%) |
Apr 28, 2017 | 9.596 | 9.610 | 9.439 | 9.461 | 8,375,151 | -0.13(-1.31%) |
Apr 27, 2017 | 9.340 | 9.596 | 9.322 | 9.587 | 9,809,538 | +0.25(+2.64%) |
Apr 26, 2017 | 9.295 | 9.363 | 9.268 | 9.340 | 9,663,314 | +0.05(+0.53%) |
Apr 25, 2017 | 9.273 | 9.322 | 9.237 | 9.291 | 7,428,279 | +0.01(+0.14%) |
Apr 24, 2017 | 9.286 | 9.309 | 9.175 | 9.277 | 9,338,457 | +0.02(+0.24%) |
Apr 21, 2017 | 9.224 | 9.286 | 9.197 | 9.255 | 5,872,932 | +0.06(+0.63%) |
Apr 20, 2017 | 9.211 | 9.215 | 9.099 | 9.197 | 6,968,710 | +0.01(+0.15%) |
Apr 19, 2017 | 9.202 | 9.211 | 9.099 | 9.184 | 6,889,347 | +0.00(+0.00%) |
Apr 18, 2017 | 9.171 | 9.206 | 9.130 | 9.184 | 5,060,332 | +0.00(+0.05%) |
Apr 17, 2017 | 9.050 | 9.179 | 9.037 | 9.179 | 7,081,420 | +0.16(+1.73%) |
Apr 13, 2017 | 8.970 | 9.059 | 8.935 | 9.024 | 6,570,459 | +0.08(+0.90%) |
Apr 12, 2017 | 8.948 | 8.984 | 8.930 | 8.943 | 4,898,125 | -0.00(-0.05%) |
Apr 11, 2017 | 8.895 | 8.970 | 8.850 | 8.948 | 7,535,175 | +0.02(+0.25%) |
Apr 10, 2017 | 8.948 | 8.952 | 8.895 | 8.926 | 5,191,421 | +0.00(+0.00%) |
Apr 07, 2017 | 8.988 | 8.997 | 8.912 | 8.926 | 6,133,530 | -0.02(-0.20%) |
Apr 06, 2017 | 8.979 | 8.979 | 8.899 | 8.943 | 7,673,021 | -0.04(-0.50%) |
Apr 05, 2017 | 9.015 | 9.024 | 8.957 | 8.988 | 10,549,209 | -0.01(-0.10%) |
Apr 04, 2017 | 8.935 | 9.019 | 8.908 | 8.997 | 6,059,671 | +0.07(+0.80%) |