Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 9.604 | 9.652 | 9.579 | 9.600 | 5,631,756 | +0.00(+0.00%) |
Jun 29, 2017 | 9.685 | 9.703 | 9.541 | 9.600 | 9,090,296 | -0.11(-1.16%) |
Jun 28, 2017 | 9.749 | 9.785 | 9.600 | 9.712 | 11,309,424 | +0.01(+0.09%) |
Jun 27, 2017 | 9.963 | 9.976 | 9.699 | 9.703 | 13,173,183 | -0.26(-2.60%) |
Jun 26, 2017 | 9.967 | 9.990 | 9.914 | 9.963 | 5,752,460 | +0.03(+0.32%) |
Jun 23, 2017 | 9.932 | 9.963 | 9.894 | 9.932 | 6,811,570 | +0.02(+0.23%) |
Jun 22, 2017 | 9.847 | 9.927 | 9.847 | 9.909 | 9,971,932 | +0.09(+0.96%) |
Jun 21, 2017 | 9.882 | 9.927 | 9.802 | 9.815 | 5,366,213 | -0.02(-0.18%) |
Jun 20, 2017 | 9.878 | 9.905 | 9.797 | 9.833 | 4,978,331 | -0.03(-0.32%) |
Jun 19, 2017 | 9.905 | 9.949 | 9.842 | 9.864 | 7,206,628 | +0.00(+0.05%) |
Jun 16, 2017 | 9.771 | 9.873 | 9.766 | 9.860 | 11,665,153 | +0.09(+0.96%) |
Jun 15, 2017 | 9.614 | 9.784 | 9.574 | 9.766 | 9,097,115 | +0.09(+0.92%) |
Jun 14, 2017 | 9.565 | 9.712 | 9.551 | 9.677 | 11,054,590 | +0.12(+1.26%) |
Jun 13, 2017 | 9.551 | 9.574 | 9.493 | 9.556 | 5,526,707 | +0.03(+0.33%) |
Jun 12, 2017 | 9.502 | 9.578 | 9.458 | 9.525 | 9,302,825 | -0.02(-0.23%) |
Jun 09, 2017 | 9.435 | 9.574 | 9.415 | 9.547 | 11,125,644 | +0.08(+0.90%) |
Jun 08, 2017 | 9.386 | 9.475 | 9.341 | 9.462 | 7,929,441 | +0.09(+0.95%) |
Jun 07, 2017 | 9.390 | 9.422 | 9.314 | 9.373 | 8,789,863 | +0.01(+0.14%) |
Jun 06, 2017 | 9.328 | 9.373 | 9.288 | 9.359 | 7,011,818 | +0.04(+0.43%) |
Jun 05, 2017 | 9.319 | 9.332 | 9.272 | 9.319 | 7,091,315 | -0.00(-0.05%) |
Jun 02, 2017 | 9.350 | 9.386 | 9.314 | 9.323 | 8,947,890 | -0.03(-0.29%) |
Jun 01, 2017 | 9.292 | 9.426 | 9.262 | 9.350 | 9,423,270 | +0.05(+0.58%) |
May 31, 2017 | 9.185 | 9.301 | 9.171 | 9.297 | 11,325,043 | +0.11(+1.22%) |
May 30, 2017 | 9.176 | 9.203 | 9.140 | 9.185 | 4,469,639 | +0.00(+0.05%) |
May 26, 2017 | 9.180 | 9.194 | 9.073 | 9.180 | 4,730,735 | +0.02(+0.24%) |
May 25, 2017 | 9.162 | 9.193 | 9.109 | 9.158 | 5,339,870 | +0.04(+0.44%) |
May 24, 2017 | 9.118 | 9.153 | 9.074 | 9.118 | 5,531,681 | +0.02(+0.19%) |
May 23, 2017 | 9.021 | 9.129 | 9.021 | 9.100 | 6,189,786 | +0.06(+0.69%) |
May 22, 2017 | 8.954 | 9.074 | 8.941 | 9.038 | 6,019,923 | +0.11(+1.19%) |
May 19, 2017 | 8.879 | 8.936 | 8.848 | 8.932 | 12,086,826 | +0.07(+0.75%) |
May 18, 2017 | 8.914 | 8.967 | 8.852 | 8.865 | 10,970,850 | -0.07(-0.79%) |
May 17, 2017 | 8.888 | 8.965 | 8.879 | 8.936 | 10,420,454 | +0.05(+0.60%) |
May 16, 2017 | 8.923 | 8.998 | 8.879 | 8.883 | 10,359,137 | -0.02(-0.25%) |
May 15, 2017 | 8.865 | 8.923 | 8.857 | 8.905 | 15,809,281 | +0.04(+0.45%) |
May 12, 2017 | 8.888 | 8.910 | 8.821 | 8.865 | 10,359,302 | +0.02(+0.20%) |
May 11, 2017 | 8.821 | 8.852 | 8.799 | 8.848 | 8,019,174 | +0.04(+0.40%) |
May 10, 2017 | 8.724 | 8.843 | 8.715 | 8.812 | 10,262,677 | +0.10(+1.12%) |
May 09, 2017 | 8.901 | 8.954 | 8.675 | 8.715 | 18,529,048 | -0.17(-1.95%) |
May 08, 2017 | 8.998 | 9.016 | 8.854 | 8.888 | 11,034,146 | -0.06(-0.69%) |
May 05, 2017 | 8.888 | 9.005 | 8.883 | 8.950 | 12,609,085 | +0.08(+0.95%) |
May 04, 2017 | 8.910 | 8.936 | 8.794 | 8.865 | 22,639,982 | -0.06(-0.65%) |
May 03, 2017 | 9.091 | 9.136 | 8.914 | 8.923 | 21,749,384 | -0.16(-1.80%) |
May 02, 2017 | 9.114 | 9.153 | 9.054 | 9.087 | 36,681,764 | -0.30(-3.16%) |
May 01, 2017 | 9.371 | 9.495 | 9.357 | 9.384 | 8,107,858 | +0.04(+0.47%) |
Apr 28, 2017 | 9.473 | 9.486 | 9.318 | 9.340 | 8,484,273 | -0.12(-1.31%) |
Apr 27, 2017 | 9.220 | 9.473 | 9.202 | 9.464 | 9,937,350 | +0.24(+2.64%) |
Apr 26, 2017 | 9.176 | 9.242 | 9.149 | 9.220 | 9,789,221 | +0.05(+0.53%) |
Apr 25, 2017 | 9.154 | 9.202 | 9.118 | 9.171 | 7,525,065 | +0.01(+0.14%) |
Apr 24, 2017 | 9.167 | 9.189 | 9.057 | 9.158 | 9,460,131 | +0.02(+0.24%) |
Apr 21, 2017 | 9.105 | 9.167 | 9.079 | 9.136 | 5,949,452 | +0.06(+0.63%) |
Apr 20, 2017 | 9.092 | 9.097 | 8.982 | 9.079 | 7,059,508 | +0.01(+0.15%) |
Apr 19, 2017 | 9.083 | 9.092 | 8.982 | 9.066 | 6,979,111 | +0.00(+0.00%) |
Apr 18, 2017 | 9.053 | 9.088 | 9.013 | 9.066 | 5,126,265 | +0.00(+0.05%) |
Apr 17, 2017 | 8.934 | 9.061 | 8.921 | 9.061 | 7,173,686 | +0.15(+1.73%) |
Apr 13, 2017 | 8.855 | 8.943 | 8.820 | 8.908 | 6,656,068 | +0.08(+0.90%) |
Apr 12, 2017 | 8.833 | 8.868 | 8.815 | 8.828 | 4,961,944 | -0.00(-0.05%) |
Apr 11, 2017 | 8.780 | 8.855 | 8.736 | 8.833 | 7,633,354 | +0.02(+0.25%) |
Apr 10, 2017 | 8.833 | 8.837 | 8.780 | 8.811 | 5,259,062 | +0.00(+0.00%) |
Apr 07, 2017 | 8.872 | 8.881 | 8.798 | 8.811 | 6,213,446 | -0.02(-0.20%) |
Apr 06, 2017 | 8.864 | 8.864 | 8.785 | 8.828 | 7,772,996 | -0.04(-0.50%) |
Apr 05, 2017 | 8.899 | 8.908 | 8.842 | 8.872 | 10,686,659 | -0.01(-0.10%) |
Apr 04, 2017 | 8.820 | 8.903 | 8.793 | 8.881 | 6,138,625 | +0.07(+0.80%) |