Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 9.262 | 9.297 | 9.178 | 9.253 | 57,429 | +0.03(+0.34%) |
Jun 29, 2017 | 9.288 | 9.288 | 9.147 | 9.222 | 52,704 | -0.03(-0.33%) |
Jun 28, 2017 | 9.279 | 9.284 | 9.209 | 9.253 | 63,312 | +0.07(+0.77%) |
Jun 27, 2017 | 9.350 | 9.367 | 9.178 | 9.182 | 96,795 | -0.21(-2.26%) |
Jun 26, 2017 | 9.354 | 9.433 | 9.345 | 9.394 | 79,074 | +0.06(+0.66%) |
Jun 23, 2017 | 9.319 | 9.376 | 9.254 | 9.332 | 57,193 | +0.02(+0.19%) |
Jun 22, 2017 | 9.248 | 9.315 | 9.235 | 9.315 | 87,990 | +0.08(+0.91%) |
Jun 21, 2017 | 9.129 | 9.231 | 9.129 | 9.231 | 111,818 | +0.14(+1.50%) |
Jun 20, 2017 | 9.182 | 9.182 | 9.094 | 9.094 | 92,471 | -0.11(-1.25%) |
Jun 19, 2017 | 9.235 | 9.267 | 9.164 | 9.209 | 54,074 | -0.01(-0.10%) |
Jun 16, 2017 | 9.279 | 9.292 | 9.156 | 9.217 | 91,639 | -0.01(-0.10%) |
Jun 15, 2017 | 9.226 | 9.226 | 9.138 | 9.226 | 34,040 | -0.02(-0.19%) |
Jun 14, 2017 | 9.191 | 9.288 | 9.151 | 9.244 | 70,869 | +0.11(+1.26%) |
Jun 13, 2017 | 9.270 | 9.284 | 9.120 | 9.129 | 92,183 | -0.13(-1.38%) |
Jun 12, 2017 | 9.275 | 9.275 | 9.164 | 9.257 | 77,443 | -0.04(-0.38%) |
Jun 09, 2017 | 9.301 | 9.350 | 9.171 | 9.292 | 90,436 | +0.03(+0.33%) |
Jun 08, 2017 | 9.262 | 9.301 | 9.125 | 9.262 | 172,890 | +0.04(+0.42%) |
Jun 07, 2017 | 9.241 | 9.293 | 9.201 | 9.223 | 142,298 | +0.00(+0.00%) |
Jun 06, 2017 | 9.210 | 9.236 | 9.079 | 9.223 | 131,824 | -0.01(-0.09%) |
Jun 05, 2017 | 9.280 | 9.293 | 9.162 | 9.232 | 103,551 | -0.00(-0.05%) |
Jun 02, 2017 | 9.206 | 9.333 | 9.122 | 9.236 | 91,584 | +0.10(+1.10%) |
Jun 01, 2017 | 9.131 | 9.179 | 9.092 | 9.136 | 92,536 | +0.00(+0.05%) |
May 31, 2017 | 8.987 | 9.131 | 8.943 | 9.131 | 94,064 | +0.13(+1.41%) |
May 30, 2017 | 8.974 | 9.044 | 8.938 | 9.004 | 67,729 | +0.05(+0.59%) |
May 26, 2017 | 9.000 | 9.030 | 8.900 | 8.952 | 190,443 | +0.00(+0.05%) |
May 25, 2017 | 9.074 | 9.107 | 8.947 | 8.947 | 80,557 | -0.14(-1.59%) |
May 24, 2017 | 9.087 | 9.127 | 9.009 | 9.092 | 89,659 | +0.05(+0.58%) |
May 23, 2017 | 9.044 | 9.044 | 8.974 | 9.039 | 68,780 | +0.03(+0.34%) |
May 22, 2017 | 8.995 | 9.030 | 8.943 | 9.009 | 86,910 | +0.06(+0.69%) |
May 19, 2017 | 8.864 | 8.995 | 8.864 | 8.947 | 88,396 | +0.09(+0.99%) |
May 18, 2017 | 8.811 | 8.934 | 8.781 | 8.860 | 91,979 | -0.02(-0.20%) |
May 17, 2017 | 9.004 | 9.048 | 8.737 | 8.877 | 212,368 | -0.17(-1.84%) |
May 16, 2017 | 9.039 | 9.044 | 8.952 | 9.044 | 70,042 | +0.04(+0.39%) |
May 15, 2017 | 9.048 | 9.070 | 8.956 | 9.009 | 61,404 | +0.00(+0.05%) |
May 12, 2017 | 9.000 | 9.030 | 8.938 | 9.004 | 70,428 | +0.04(+0.39%) |
May 11, 2017 | 8.969 | 9.030 | 8.947 | 8.969 | 75,861 | -0.02(-0.19%) |
May 10, 2017 | 8.952 | 9.026 | 8.952 | 8.987 | 52,453 | -0.00(-0.05%) |
May 09, 2017 | 9.026 | 9.087 | 8.947 | 8.991 | 57,650 | -0.04(-0.40%) |
May 08, 2017 | 9.079 | 9.079 | 9.010 | 9.027 | 68,193 | +0.00(+0.00%) |
May 05, 2017 | 9.023 | 9.062 | 8.945 | 9.027 | 108,506 | +0.07(+0.73%) |
May 04, 2017 | 9.175 | 9.201 | 8.954 | 8.962 | 133,576 | -0.20(-2.23%) |
May 03, 2017 | 9.136 | 9.166 | 9.110 | 9.166 | 108,674 | +0.06(+0.62%) |
May 02, 2017 | 9.066 | 9.197 | 9.058 | 9.110 | 166,937 | +0.05(+0.53%) |
May 01, 2017 | 9.045 | 9.073 | 9.006 | 9.062 | 110,502 | +0.07(+0.82%) |
Apr 28, 2017 | 8.958 | 9.037 | 8.914 | 8.988 | 61,791 | +0.07(+0.73%) |
Apr 27, 2017 | 8.940 | 8.958 | 8.888 | 8.923 | 75,584 | +0.03(+0.29%) |
Apr 26, 2017 | 8.993 | 8.993 | 8.893 | 8.897 | 136,527 | -0.12(-1.30%) |
Apr 25, 2017 | 9.058 | 9.079 | 8.945 | 9.014 | 191,581 | +0.00(+0.05%) |
Apr 24, 2017 | 9.006 | 9.084 | 8.971 | 9.010 | 188,259 | +0.07(+0.83%) |
Apr 21, 2017 | 8.949 | 8.958 | 8.888 | 8.936 | 56,207 | +0.04(+0.49%) |
Apr 20, 2017 | 8.906 | 8.958 | 8.880 | 8.893 | 110,950 | +0.00(+0.05%) |
Apr 19, 2017 | 8.988 | 8.997 | 8.823 | 8.888 | 187,394 | -0.03(-0.39%) |
Apr 18, 2017 | 8.967 | 8.997 | 8.871 | 8.923 | 127,326 | -0.07(-0.77%) |
Apr 17, 2017 | 8.923 | 9.036 | 8.867 | 8.993 | 122,561 | +0.13(+1.42%) |
Apr 13, 2017 | 8.936 | 8.988 | 8.815 | 8.867 | 67,235 | -0.03(-0.34%) |
Apr 12, 2017 | 8.932 | 9.018 | 8.862 | 8.897 | 130,194 | +0.02(+0.20%) |
Apr 11, 2017 | 8.962 | 8.993 | 8.815 | 8.880 | 80,020 | -0.04(-0.40%) |
Apr 10, 2017 | 8.937 | 8.959 | 8.894 | 8.916 | 90,014 | +0.01(+0.15%) |
Apr 07, 2017 | 8.890 | 8.946 | 8.821 | 8.903 | 119,446 | +0.07(+0.78%) |
Apr 06, 2017 | 8.933 | 8.950 | 8.821 | 8.834 | 206,451 | -0.03(-0.34%) |
Apr 05, 2017 | 8.834 | 8.903 | 8.834 | 8.864 | 81,045 | +0.03(+0.39%) |
Apr 04, 2017 | 8.825 | 8.830 | 8.790 | 8.830 | 136,691 | +0.02(+0.24%) |