Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 9.199 | 9.238 | 9.154 | 9.238 | 150,646 | +0.11(+1.17%) |
Jun 29, 2017 | 9.205 | 9.205 | 9.109 | 9.131 | 88,936 | -0.04(-0.48%) |
Jun 28, 2017 | 9.176 | 9.210 | 9.160 | 9.175 | 76,620 | +0.04(+0.42%) |
Jun 27, 2017 | 9.210 | 9.227 | 9.137 | 9.137 | 124,130 | -0.05(-0.49%) |
Jun 26, 2017 | 9.188 | 9.216 | 9.165 | 9.182 | 92,884 | +0.00(+0.00%) |
Jun 23, 2017 | 9.154 | 9.188 | 9.121 | 9.182 | 142,783 | +0.05(+0.49%) |
Jun 22, 2017 | 9.092 | 9.148 | 9.092 | 9.137 | 89,309 | +0.05(+0.56%) |
Jun 21, 2017 | 9.171 | 9.171 | 9.086 | 9.086 | 84,680 | -0.05(-0.57%) |
Jun 20, 2017 | 9.166 | 9.183 | 9.129 | 9.138 | 115,807 | -0.03(-0.31%) |
Jun 19, 2017 | 9.205 | 9.205 | 9.155 | 9.166 | 82,565 | +0.02(+0.18%) |
Jun 16, 2017 | 9.133 | 9.172 | 9.099 | 9.149 | 144,731 | +0.03(+0.31%) |
Jun 15, 2017 | 9.054 | 9.133 | 9.037 | 9.121 | 116,693 | +0.06(+0.62%) |
Jun 14, 2017 | 9.110 | 9.118 | 9.049 | 9.065 | 165,174 | -0.06(-0.67%) |
Jun 13, 2017 | 9.093 | 9.127 | 9.065 | 9.127 | 137,817 | +0.03(+0.31%) |
Jun 12, 2017 | 9.138 | 9.138 | 9.065 | 9.099 | 129,790 | -0.05(-0.55%) |
Jun 09, 2017 | 9.121 | 9.155 | 9.105 | 9.149 | 123,875 | +0.03(+0.31%) |
Jun 08, 2017 | 9.110 | 9.121 | 9.065 | 9.121 | 101,645 | +0.00(+0.01%) |
Jun 07, 2017 | 9.121 | 9.133 | 9.082 | 9.121 | 121,344 | +0.01(+0.12%) |
Jun 06, 2017 | 9.121 | 9.139 | 9.082 | 9.110 | 124,038 | -0.03(-0.37%) |
Jun 05, 2017 | 9.166 | 9.189 | 9.121 | 9.144 | 175,925 | -0.04(-0.43%) |
Jun 02, 2017 | 9.183 | 9.189 | 9.149 | 9.183 | 111,241 | -0.01(-0.11%) |
Jun 01, 2017 | 9.194 | 9.241 | 9.177 | 9.193 | 197,358 | +0.01(+0.11%) |
May 31, 2017 | 9.205 | 9.233 | 9.166 | 9.183 | 96,468 | +0.00(+0.00%) |
May 30, 2017 | 9.205 | 9.228 | 9.183 | 9.183 | 111,409 | -0.04(-0.42%) |
May 26, 2017 | 9.205 | 9.267 | 9.200 | 9.222 | 120,950 | -0.01(-0.06%) |
May 25, 2017 | 9.233 | 9.278 | 9.217 | 9.228 | 130,312 | +0.00(+0.04%) |
May 24, 2017 | 9.239 | 9.278 | 9.224 | 9.224 | 131,309 | -0.02(-0.16%) |
May 23, 2017 | 9.250 | 9.272 | 9.233 | 9.239 | 118,500 | -0.01(-0.06%) |
May 22, 2017 | 9.256 | 9.267 | 9.233 | 9.245 | 62,479 | +0.03(+0.35%) |
May 19, 2017 | 9.173 | 9.219 | 9.173 | 9.212 | 63,948 | +0.05(+0.55%) |
May 18, 2017 | 9.134 | 9.184 | 9.106 | 9.162 | 89,166 | -0.00(-0.05%) |
May 17, 2017 | 9.173 | 9.220 | 9.140 | 9.166 | 176,475 | -0.03(-0.38%) |
May 16, 2017 | 9.234 | 9.262 | 9.201 | 9.201 | 37,611 | -0.03(-0.36%) |
May 15, 2017 | 9.218 | 9.251 | 9.212 | 9.234 | 102,970 | +0.01(+0.06%) |
May 12, 2017 | 9.173 | 9.279 | 9.173 | 9.229 | 70,544 | +0.05(+0.55%) |
May 11, 2017 | 9.195 | 9.223 | 9.179 | 9.179 | 58,841 | -0.02(-0.24%) |
May 10, 2017 | 9.229 | 9.229 | 9.190 | 9.201 | 94,287 | +0.00(+0.00%) |
May 09, 2017 | 9.212 | 9.234 | 9.195 | 9.201 | 85,299 | -0.01(-0.12%) |
May 08, 2017 | 9.206 | 9.229 | 9.184 | 9.212 | 73,442 | +0.02(+0.24%) |
May 05, 2017 | 9.173 | 9.240 | 9.173 | 9.190 | 112,911 | +0.00(+0.00%) |
May 04, 2017 | 9.206 | 9.245 | 9.173 | 9.190 | 121,657 | -0.03(-0.30%) |
May 03, 2017 | 9.212 | 9.234 | 9.201 | 9.218 | 86,110 | -0.02(-0.18%) |
May 02, 2017 | 9.257 | 9.273 | 9.229 | 9.234 | 138,120 | -0.04(-0.48%) |
May 01, 2017 | 9.295 | 9.295 | 9.245 | 9.279 | 89,378 | +0.02(+0.18%) |
Apr 28, 2017 | 9.251 | 9.318 | 9.251 | 9.262 | 93,839 | -0.01(-0.06%) |
Apr 27, 2017 | 9.251 | 9.268 | 9.212 | 9.268 | 81,049 | +0.02(+0.24%) |
Apr 26, 2017 | 9.284 | 9.284 | 9.229 | 9.245 | 76,068 | -0.02(-0.18%) |
Apr 25, 2017 | 9.184 | 9.262 | 9.168 | 9.262 | 119,435 | +0.11(+1.21%) |
Apr 24, 2017 | 9.168 | 9.173 | 9.123 | 9.151 | 79,453 | +0.03(+0.30%) |
Apr 21, 2017 | 9.129 | 9.140 | 9.068 | 9.123 | 58,694 | +0.02(+0.24%) |
Apr 20, 2017 | 9.056 | 9.123 | 9.051 | 9.101 | 104,373 | +0.05(+0.55%) |
Apr 19, 2017 | 9.079 | 9.109 | 9.040 | 9.051 | 134,223 | -0.02(-0.20%) |
Apr 18, 2017 | 9.041 | 9.102 | 9.041 | 9.069 | 67,868 | +0.01(+0.06%) |
Apr 17, 2017 | 9.035 | 9.074 | 9.035 | 9.063 | 65,184 | +0.03(+0.37%) |
Apr 13, 2017 | 9.035 | 9.102 | 9.030 | 9.030 | 95,237 | -0.02(-0.24%) |
Apr 12, 2017 | 8.980 | 9.052 | 8.975 | 9.052 | 56,039 | +0.07(+0.74%) |
Apr 11, 2017 | 9.002 | 9.019 | 8.953 | 8.986 | 79,132 | -0.03(-0.37%) |
Apr 10, 2017 | 9.019 | 9.030 | 8.964 | 9.019 | 79,776 | +0.01(+0.06%) |
Apr 07, 2017 | 8.942 | 9.030 | 8.931 | 9.013 | 73,495 | +0.04(+0.49%) |
Apr 06, 2017 | 8.942 | 8.969 | 8.919 | 8.969 | 133,723 | +0.04(+0.43%) |
Apr 05, 2017 | 8.991 | 9.030 | 8.931 | 8.931 | 199,098 | -0.05(-0.55%) |
Apr 04, 2017 | 8.931 | 8.980 | 8.919 | 8.980 | 123,540 | +0.01(+0.12%) |