Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 9.145 | 9.152 | 9.086 | 9.119 | 23,099 | +0.11(+1.17%) |
Jun 29, 2017 | 9.007 | 9.027 | 8.974 | 9.014 | 16,908 | -0.08(-0.87%) |
Jun 28, 2017 | 9.014 | 9.099 | 9.014 | 9.093 | 8,691 | +0.03(+0.36%) |
Jun 27, 2017 | 8.994 | 9.079 | 8.974 | 9.060 | 24,885 | +0.07(+0.81%) |
Jun 26, 2017 | 9.027 | 9.052 | 8.836 | 8.987 | 13,955 | -0.04(-0.44%) |
Jun 23, 2017 | 9.066 | 9.066 | 9.027 | 9.027 | 8,056 | -0.04(-0.44%) |
Jun 22, 2017 | 9.047 | 9.066 | 9.031 | 9.066 | 8,553 | +0.04(+0.44%) |
Jun 21, 2017 | 9.132 | 9.132 | 8.981 | 9.027 | 20,644 | +0.01(+0.15%) |
Jun 20, 2017 | 9.068 | 9.069 | 8.981 | 9.014 | 12,079 | -0.04(-0.49%) |
Jun 19, 2017 | 9.001 | 9.065 | 9.001 | 9.058 | 15,526 | +0.07(+0.75%) |
Jun 16, 2017 | 8.994 | 8.994 | 8.944 | 8.991 | 10,621 | +0.05(+0.61%) |
Jun 15, 2017 | 8.891 | 8.974 | 8.872 | 8.936 | 17,045 | -0.08(-0.86%) |
Jun 14, 2017 | 8.981 | 9.027 | 8.981 | 9.014 | 32,900 | +0.04(+0.43%) |
Jun 13, 2017 | 8.833 | 9.001 | 8.833 | 8.975 | 12,294 | +0.05(+0.51%) |
Jun 12, 2017 | 8.962 | 8.962 | 8.917 | 8.930 | 11,940 | -0.06(-0.70%) |
Jun 09, 2017 | 9.033 | 9.033 | 8.962 | 8.993 | 6,008 | -0.03(-0.37%) |
Jun 08, 2017 | 9.001 | 9.033 | 8.954 | 9.027 | 8,423 | -0.02(-0.21%) |
Jun 07, 2017 | 9.039 | 9.053 | 9.027 | 9.046 | 3,764 | -0.01(-0.14%) |
Jun 06, 2017 | 9.063 | 9.104 | 9.059 | 9.059 | 10,942 | -0.07(-0.78%) |
Jun 05, 2017 | 9.117 | 9.162 | 9.117 | 9.130 | 13,234 | -0.04(-0.42%) |
Jun 02, 2017 | 9.168 | 9.181 | 9.091 | 9.168 | 26,697 | +0.06(+0.64%) |
Jun 01, 2017 | 9.072 | 9.137 | 9.072 | 9.110 | 12,707 | +0.06(+0.64%) |
May 31, 2017 | 8.988 | 9.059 | 8.988 | 9.052 | 16,263 | +0.07(+0.79%) |
May 30, 2017 | 8.930 | 8.988 | 8.930 | 8.981 | 19,525 | +0.03(+0.36%) |
May 26, 2017 | 8.904 | 8.949 | 8.904 | 8.949 | 18,455 | -0.03(-0.36%) |
May 25, 2017 | 8.923 | 9.007 | 8.923 | 8.981 | 38,825 | +0.08(+0.94%) |
May 24, 2017 | 8.865 | 8.898 | 8.865 | 8.898 | 34,931 | +0.05(+0.51%) |
May 23, 2017 | 8.814 | 8.859 | 8.814 | 8.852 | 53,884 | +0.04(+0.44%) |
May 22, 2017 | 8.736 | 8.814 | 8.724 | 8.814 | 66,519 | +0.10(+1.11%) |
May 19, 2017 | 8.646 | 8.736 | 8.595 | 8.717 | 31,184 | +0.07(+0.82%) |
May 18, 2017 | 8.640 | 8.656 | 8.614 | 8.646 | 18,970 | -0.05(-0.59%) |
May 17, 2017 | 8.814 | 8.814 | 8.698 | 8.698 | 37,615 | -0.14(-1.60%) |
May 16, 2017 | 8.852 | 8.862 | 8.840 | 8.840 | 68,956 | +0.00(+0.00%) |
May 15, 2017 | 8.872 | 8.872 | 8.830 | 8.840 | 16,493 | +0.05(+0.51%) |
May 12, 2017 | 8.852 | 8.852 | 8.769 | 8.794 | 33,583 | -0.01(-0.16%) |
May 11, 2017 | 8.956 | 8.956 | 8.794 | 8.808 | 27,798 | -0.15(-1.65%) |
May 10, 2017 | 8.872 | 8.994 | 8.865 | 8.956 | 25,812 | -0.01(-0.07%) |
May 09, 2017 | 8.917 | 8.979 | 8.904 | 8.962 | 32,679 | -0.03(-0.29%) |
May 08, 2017 | 9.001 | 9.027 | 8.830 | 8.988 | 53,966 | -0.10(-1.13%) |
May 05, 2017 | 9.239 | 9.239 | 9.091 | 9.091 | 83,700 | -0.08(-0.84%) |
May 04, 2017 | 9.104 | 9.220 | 9.104 | 9.168 | 74,025 | +0.10(+1.07%) |
May 03, 2017 | 9.065 | 9.104 | 9.023 | 9.072 | 90,926 | +0.04(+0.43%) |
May 02, 2017 | 8.949 | 9.097 | 8.949 | 9.033 | 126,192 | +0.08(+0.94%) |
May 01, 2017 | 8.994 | 8.994 | 8.949 | 8.949 | 54,163 | +0.01(+0.14%) |
Apr 28, 2017 | 8.981 | 8.981 | 8.930 | 8.936 | 27,782 | -0.05(-0.57%) |
Apr 27, 2017 | 8.956 | 8.994 | 8.949 | 8.988 | 45,201 | +0.03(+0.29%) |
Apr 26, 2017 | 8.904 | 8.969 | 8.904 | 8.962 | 34,315 | +0.00(+0.00%) |
Apr 25, 2017 | 8.872 | 8.975 | 8.872 | 8.962 | 48,044 | +0.12(+1.39%) |
Apr 24, 2017 | 8.672 | 8.898 | 8.665 | 8.840 | 90,206 | +0.26(+3.08%) |
Apr 21, 2017 | 8.595 | 8.595 | 8.572 | 8.575 | 10,633 | -0.01(-0.15%) |
Apr 20, 2017 | 8.607 | 8.633 | 8.569 | 8.588 | 58,760 | +0.06(+0.68%) |
Apr 19, 2017 | 8.582 | 8.626 | 8.524 | 8.530 | 92,379 | +0.01(+0.08%) |
Apr 18, 2017 | 8.504 | 8.531 | 8.485 | 8.524 | 55,140 | +0.01(+0.15%) |
Apr 17, 2017 | 8.646 | 8.646 | 8.485 | 8.511 | 56,064 | +0.07(+0.84%) |
Apr 13, 2017 | 8.466 | 8.479 | 8.433 | 8.440 | 79,586 | -0.02(-0.23%) |
Apr 12, 2017 | 8.401 | 8.459 | 8.401 | 8.459 | 25,955 | +0.05(+0.61%) |
Apr 11, 2017 | 8.479 | 8.479 | 8.401 | 8.408 | 2,928 | -0.01(-0.15%) |
Apr 10, 2017 | 8.427 | 8.472 | 8.396 | 8.420 | 18,227 | +0.05(+0.54%) |
Apr 07, 2017 | 8.395 | 8.479 | 8.375 | 8.375 | 24,725 | -0.01(-0.08%) |
Apr 06, 2017 | 8.446 | 8.453 | 8.382 | 8.382 | 31,213 | +0.02(+0.23%) |
Apr 05, 2017 | 8.279 | 8.375 | 8.279 | 8.362 | 66,502 | +0.10(+1.25%) |
Apr 04, 2017 | 8.208 | 8.272 | 8.208 | 8.259 | 9,507 | +0.04(+0.47%) |