Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 9.630 | 9.649 | 9.551 | 9.583 | 4,716 | +0.02(+0.24%) |
Jun 29, 2017 | 9.650 | 9.730 | 9.550 | 9.560 | 18,460 | +0.22(+2.36%) |
Jun 28, 2017 | 9.220 | 9.490 | 9.220 | 9.340 | 12,720 | +0.15(+1.66%) |
Jun 27, 2017 | 8.970 | 9.200 | 8.970 | 9.187 | 11,842 | +0.04(+0.41%) |
Jun 26, 2017 | 9.340 | 9.340 | 8.780 | 9.150 | 87,877 | -0.15(-1.61%) |
Jun 23, 2017 | 9.220 | 9.310 | 9.151 | 9.300 | 8,076 | +0.00(+0.00%) |
Jun 22, 2017 | 9.280 | 9.370 | 9.270 | 9.300 | 3,298 | +0.11(+1.20%) |
Jun 21, 2017 | 9.250 | 9.250 | 9.180 | 9.190 | 2,711 | -0.00(-0.00%) |
Jun 20, 2017 | 9.340 | 9.340 | 9.190 | 9.190 | 3,493 | -0.28(-2.95%) |
Jun 19, 2017 | 9.500 | 9.500 | 9.440 | 9.470 | 4,474 | +0.19(+2.05%) |
Jun 16, 2017 | 9.220 | 9.320 | 9.210 | 9.280 | 3,665 | +0.04(+0.43%) |
Jun 15, 2017 | 9.240 | 9.310 | 9.220 | 9.240 | 17,593 | -0.15(-1.60%) |
Jun 14, 2017 | 9.520 | 9.520 | 9.370 | 9.390 | 8,447 | -0.22(-2.29%) |
Jun 13, 2017 | 9.480 | 9.610 | 9.452 | 9.610 | 19,555 | +0.18(+1.91%) |
Jun 12, 2017 | 9.500 | 9.650 | 9.430 | 9.430 | 26,922 | -0.26(-2.68%) |
Jun 09, 2017 | 9.730 | 9.800 | 9.590 | 9.690 | 5,921 | -0.06(-0.62%) |
Jun 08, 2017 | 9.880 | 9.880 | 9.730 | 9.750 | 9,996 | -0.06(-0.61%) |
Jun 07, 2017 | 9.850 | 9.857 | 9.770 | 9.810 | 5,003 | -0.03(-0.28%) |
Jun 06, 2017 | 9.770 | 9.840 | 9.770 | 9.837 | 1,062 | -0.09(-0.89%) |
Jun 05, 2017 | 9.920 | 9.960 | 9.866 | 9.925 | 3,999 | +0.07(+0.66%) |
Jun 02, 2017 | 9.780 | 9.890 | 9.770 | 9.860 | 5,147 | +0.01(+0.10%) |
Jun 01, 2017 | 9.820 | 9.860 | 9.780 | 9.850 | 2,451 | +0.21(+2.18%) |
May 31, 2017 | 9.720 | 9.720 | 9.570 | 9.640 | 5,392 | -0.06(-0.62%) |
May 30, 2017 | 9.670 | 9.820 | 9.540 | 9.700 | 14,106 | -0.09(-0.92%) |
May 26, 2017 | 9.940 | 9.940 | 9.780 | 9.790 | 6,029 | -0.16(-1.61%) |
May 25, 2017 | 9.760 | 9.960 | 9.760 | 9.950 | 15,977 | -0.06(-0.60%) |
May 24, 2017 | 10.01 | 10.09 | 9.920 | 10.01 | 22,935 | -0.43(-4.12%) |
May 23, 2017 | 10.36 | 10.44 | 10.34 | 10.44 | 16,820 | +0.06(+0.58%) |
May 22, 2017 | 10.51 | 10.54 | 10.32 | 10.38 | 64,489 | +0.25(+2.47%) |
May 19, 2017 | 9.830 | 10.17 | 9.830 | 10.13 | 2,153 | +0.20(+2.01%) |
May 18, 2017 | 9.930 | 10.01 | 9.870 | 9.930 | 3,479 | -0.14(-1.39%) |
May 17, 2017 | 10.15 | 10.20 | 9.920 | 10.07 | 10,098 | -0.27(-2.61%) |
May 16, 2017 | 10.43 | 10.43 | 10.27 | 10.34 | 9,554 | -0.07(-0.67%) |
May 15, 2017 | 10.46 | 10.54 | 10.37 | 10.41 | 8,577 | -0.22(-2.07%) |
May 12, 2017 | 10.65 | 10.66 | 10.49 | 10.63 | 26,476 | +0.10(+0.95%) |
May 11, 2017 | 10.60 | 10.60 | 10.43 | 10.53 | 12,756 | +0.06(+0.57%) |
May 10, 2017 | 10.34 | 10.47 | 10.26 | 10.47 | 8,887 | -0.08(-0.76%) |
May 09, 2017 | 10.46 | 10.63 | 10.43 | 10.55 | 19,048 | +0.33(+3.23%) |
May 08, 2017 | 10.17 | 10.35 | 10.05 | 10.22 | 15,331 | +0.32(+3.23%) |
May 05, 2017 | 9.720 | 9.900 | 9.720 | 9.900 | 4,717 | +0.10(+1.02%) |
May 04, 2017 | 10.00 | 10.00 | 9.750 | 9.800 | 12,735 | -0.12(-1.21%) |
May 03, 2017 | 9.900 | 9.970 | 9.880 | 9.920 | 12,487 | +0.07(+0.71%) |
May 02, 2017 | 9.850 | 9.878 | 9.777 | 9.850 | 4,847 | -0.02(-0.20%) |
May 01, 2017 | 9.900 | 9.923 | 9.820 | 9.870 | 3,662 | -0.02(-0.20%) |
Apr 28, 2017 | 9.900 | 9.905 | 9.811 | 9.890 | 2,629 | +0.02(+0.20%) |
Apr 27, 2017 | 9.780 | 9.900 | 9.780 | 9.870 | 7,614 | -0.05(-0.50%) |
Apr 26, 2017 | 9.960 | 10.08 | 9.850 | 9.920 | 9,192 | -0.09(-0.90%) |
Apr 25, 2017 | 9.900 | 10.05 | 9.900 | 10.01 | 12,059 | +0.04(+0.40%) |
Apr 24, 2017 | 9.900 | 10.06 | 9.900 | 9.970 | 9,444 | +0.06(+0.61%) |
Apr 21, 2017 | 9.860 | 9.930 | 9.786 | 9.910 | 8,334 | -0.02(-0.20%) |
Apr 20, 2017 | 9.950 | 9.975 | 9.840 | 9.930 | 12,040 | -0.08(-0.80%) |
Apr 19, 2017 | 10.15 | 10.24 | 9.910 | 10.01 | 27,224 | +0.38(+3.95%) |
Apr 18, 2017 | 9.749 | 9.750 | 9.590 | 9.630 | 13,978 | -0.13(-1.33%) |
Apr 17, 2017 | 9.650 | 9.810 | 9.650 | 9.760 | 5,937 | +0.05(+0.52%) |
Apr 13, 2017 | 9.700 | 9.850 | 9.660 | 9.710 | 10,208 | -0.09(-0.92%) |
Apr 12, 2017 | 10.01 | 10.16 | 9.720 | 9.800 | 24,880 | -0.49(-4.76%) |
Apr 11, 2017 | 10.31 | 10.31 | 10.22 | 10.29 | 5,281 | +0.00(+0.00%) |
Apr 10, 2017 | 10.29 | 10.39 | 10.22 | 10.29 | 5,783 | -0.04(-0.39%) |
Apr 07, 2017 | 10.40 | 10.40 | 10.33 | 10.33 | 3,968 | -0.05(-0.48%) |
Apr 06, 2017 | 10.44 | 10.45 | 10.28 | 10.38 | 8,278 | +0.12(+1.12%) |
Apr 05, 2017 | 10.39 | 10.39 | 10.27 | 10.27 | 7,054 | -0.18(-1.77%) |
Apr 04, 2017 | 10.50 | 10.56 | 10.42 | 10.45 | 6,516 | +0.04(+0.38%) |