Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 9.419 | 9.453 | 9.374 | 9.374 | 151,369 | -0.02(-0.18%) |
Jul 28, 2017 | 9.391 | 9.413 | 9.370 | 9.391 | 64,386 | +0.00(+0.00%) |
Jul 27, 2017 | 9.436 | 9.453 | 9.360 | 9.391 | 72,770 | -0.03(-0.36%) |
Jul 26, 2017 | 9.385 | 9.453 | 9.385 | 9.424 | 121,471 | +0.05(+0.48%) |
Jul 25, 2017 | 9.385 | 9.419 | 9.368 | 9.379 | 61,983 | -0.01(-0.06%) |
Jul 24, 2017 | 9.396 | 9.407 | 9.366 | 9.385 | 87,884 | +0.01(+0.06%) |
Jul 21, 2017 | 9.317 | 9.396 | 9.317 | 9.379 | 85,547 | +0.01(+0.12%) |
Jul 20, 2017 | 9.362 | 9.379 | 9.307 | 9.368 | 85,588 | +0.04(+0.41%) |
Jul 19, 2017 | 9.352 | 9.358 | 9.316 | 9.330 | 65,585 | +0.02(+0.18%) |
Jul 18, 2017 | 9.285 | 9.324 | 9.285 | 9.313 | 108,583 | +0.07(+0.73%) |
Jul 17, 2017 | 9.252 | 9.302 | 9.246 | 9.246 | 70,505 | -0.03(-0.30%) |
Jul 14, 2017 | 9.268 | 9.280 | 9.235 | 9.274 | 55,104 | +0.02(+0.24%) |
Jul 13, 2017 | 9.257 | 9.268 | 9.229 | 9.252 | 69,306 | +0.02(+0.24%) |
Jul 12, 2017 | 9.252 | 9.263 | 9.229 | 9.229 | 90,274 | -0.01(-0.06%) |
Jul 11, 2017 | 9.207 | 9.246 | 9.173 | 9.235 | 73,408 | +0.04(+0.43%) |
Jul 10, 2017 | 9.212 | 9.240 | 9.171 | 9.196 | 90,698 | -0.03(-0.30%) |
Jul 07, 2017 | 9.196 | 9.224 | 9.173 | 9.224 | 72,283 | +0.02(+0.18%) |
Jul 06, 2017 | 9.179 | 9.212 | 9.179 | 9.207 | 89,335 | +0.00(+0.00%) |
Jul 05, 2017 | 9.201 | 9.218 | 9.164 | 9.207 | 75,006 | +0.03(+0.30%) |
Jul 03, 2017 | 9.201 | 9.207 | 9.140 | 9.179 | 52,687 | +0.01(+0.12%) |
Jun 30, 2017 | 9.129 | 9.168 | 9.084 | 9.168 | 151,808 | +0.11(+1.17%) |
Jun 29, 2017 | 9.134 | 9.134 | 9.039 | 9.062 | 89,623 | -0.04(-0.48%) |
Jun 28, 2017 | 9.106 | 9.140 | 9.090 | 9.105 | 77,211 | +0.04(+0.42%) |
Jun 27, 2017 | 9.140 | 9.157 | 9.067 | 9.067 | 125,087 | -0.04(-0.49%) |
Jun 26, 2017 | 9.117 | 9.145 | 9.095 | 9.112 | 93,601 | +0.00(+0.00%) |
Jun 23, 2017 | 9.084 | 9.117 | 9.051 | 9.112 | 143,885 | +0.04(+0.49%) |
Jun 22, 2017 | 9.022 | 9.078 | 9.022 | 9.067 | 89,998 | +0.05(+0.56%) |
Jun 21, 2017 | 9.101 | 9.101 | 9.017 | 9.017 | 85,333 | -0.05(-0.57%) |
Jun 20, 2017 | 9.096 | 9.113 | 9.059 | 9.068 | 116,700 | -0.03(-0.31%) |
Jun 19, 2017 | 9.135 | 9.135 | 9.085 | 9.096 | 83,202 | +0.02(+0.18%) |
Jun 16, 2017 | 9.063 | 9.102 | 9.029 | 9.079 | 145,848 | +0.03(+0.31%) |
Jun 15, 2017 | 8.985 | 9.063 | 8.968 | 9.052 | 117,593 | +0.06(+0.62%) |
Jun 14, 2017 | 9.040 | 9.049 | 8.979 | 8.996 | 166,449 | -0.06(-0.67%) |
Jun 13, 2017 | 9.024 | 9.057 | 8.996 | 9.057 | 138,880 | +0.03(+0.31%) |
Jun 12, 2017 | 9.068 | 9.068 | 8.996 | 9.029 | 130,791 | -0.05(-0.55%) |
Jun 09, 2017 | 9.052 | 9.085 | 9.035 | 9.079 | 124,831 | +0.03(+0.31%) |
Jun 08, 2017 | 9.040 | 9.052 | 8.996 | 9.052 | 102,429 | +0.00(+0.01%) |
Jun 07, 2017 | 9.052 | 9.063 | 9.013 | 9.051 | 122,281 | +0.01(+0.12%) |
Jun 06, 2017 | 9.052 | 9.069 | 9.013 | 9.040 | 124,994 | -0.03(-0.37%) |
Jun 05, 2017 | 9.096 | 9.118 | 9.052 | 9.074 | 177,282 | -0.04(-0.43%) |
Jun 02, 2017 | 9.113 | 9.118 | 9.079 | 9.113 | 112,099 | -0.01(-0.11%) |
Jun 01, 2017 | 9.124 | 9.170 | 9.107 | 9.123 | 198,881 | +0.01(+0.11%) |
May 31, 2017 | 9.135 | 9.163 | 9.096 | 9.113 | 97,212 | +0.00(+0.00%) |
May 30, 2017 | 9.135 | 9.157 | 9.113 | 9.113 | 112,268 | -0.04(-0.42%) |
May 26, 2017 | 9.135 | 9.196 | 9.129 | 9.152 | 121,883 | -0.01(-0.06%) |
May 25, 2017 | 9.163 | 9.207 | 9.146 | 9.157 | 131,317 | +0.00(+0.04%) |
May 24, 2017 | 9.168 | 9.207 | 9.153 | 9.153 | 132,322 | -0.02(-0.16%) |
May 23, 2017 | 9.179 | 9.201 | 9.163 | 9.168 | 119,414 | -0.01(-0.06%) |
May 22, 2017 | 9.185 | 9.196 | 9.163 | 9.174 | 62,961 | +0.03(+0.35%) |
May 19, 2017 | 9.103 | 9.148 | 9.103 | 9.142 | 64,441 | +0.05(+0.55%) |
May 18, 2017 | 9.064 | 9.114 | 9.037 | 9.092 | 89,854 | -0.00(-0.05%) |
May 17, 2017 | 9.103 | 9.149 | 9.070 | 9.096 | 177,836 | -0.03(-0.38%) |
May 16, 2017 | 9.164 | 9.191 | 9.130 | 9.130 | 37,901 | -0.03(-0.36%) |
May 15, 2017 | 9.147 | 9.180 | 9.142 | 9.164 | 103,764 | +0.01(+0.06%) |
May 12, 2017 | 9.103 | 9.208 | 9.103 | 9.158 | 71,088 | +0.05(+0.55%) |
May 11, 2017 | 9.125 | 9.153 | 9.108 | 9.108 | 59,295 | -0.02(-0.24%) |
May 10, 2017 | 9.158 | 9.158 | 9.119 | 9.130 | 95,015 | +0.00(+0.00%) |
May 09, 2017 | 9.142 | 9.164 | 9.125 | 9.130 | 85,957 | -0.01(-0.12%) |
May 08, 2017 | 9.136 | 9.158 | 9.114 | 9.142 | 74,008 | +0.02(+0.24%) |
May 05, 2017 | 9.103 | 9.169 | 9.103 | 9.119 | 113,782 | +0.00(+0.00%) |
May 04, 2017 | 9.136 | 9.175 | 9.103 | 9.119 | 122,595 | -0.03(-0.30%) |
May 03, 2017 | 9.142 | 9.164 | 9.130 | 9.147 | 86,774 | -0.02(-0.18%) |
May 02, 2017 | 9.186 | 9.202 | 9.158 | 9.164 | 139,186 | -0.04(-0.48%) |