Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 8.955 | 8.962 | 8.830 | 8.934 | 824,794 | +0.01(+0.08%) |
Jun 29, 2017 | 8.948 | 9.031 | 8.865 | 8.927 | 772,685 | -0.09(-0.99%) |
Jun 28, 2017 | 9.148 | 9.175 | 8.955 | 9.017 | 912,065 | -0.14(-1.58%) |
Jun 27, 2017 | 9.196 | 9.493 | 9.155 | 9.162 | 1,135,181 | +0.08(+0.84%) |
Jun 26, 2017 | 9.127 | 9.182 | 9.013 | 9.086 | 1,168,296 | -0.05(-0.53%) |
Jun 23, 2017 | 9.216 | 9.311 | 9.046 | 9.134 | 3,560,386 | -0.18(-1.97%) |
Jun 22, 2017 | 9.358 | 9.413 | 9.209 | 9.318 | 969,909 | -0.05(-0.51%) |
Jun 21, 2017 | 9.318 | 9.375 | 9.229 | 9.365 | 793,998 | +0.05(+0.58%) |
Jun 20, 2017 | 9.379 | 9.399 | 9.202 | 9.311 | 1,083,374 | -0.10(-1.01%) |
Jun 19, 2017 | 9.699 | 9.787 | 9.379 | 9.406 | 1,527,622 | -0.34(-3.49%) |
Jun 16, 2017 | 9.617 | 9.746 | 9.352 | 9.746 | 10,770,987 | +0.05(+0.49%) |
Jun 15, 2017 | 9.719 | 9.875 | 9.692 | 9.699 | 1,163,847 | -0.15(-1.52%) |
Jun 14, 2017 | 9.678 | 9.848 | 9.576 | 9.848 | 1,269,871 | +0.17(+1.76%) |
Jun 13, 2017 | 9.624 | 9.726 | 9.460 | 9.678 | 2,081,872 | +0.44(+4.71%) |
Jun 12, 2017 | 9.141 | 9.301 | 9.141 | 9.243 | 467,332 | +0.09(+0.97%) |
Jun 09, 2017 | 9.073 | 9.222 | 9.032 | 9.154 | 518,003 | +0.05(+0.60%) |
Jun 08, 2017 | 9.141 | 9.141 | 8.971 | 9.100 | 506,873 | -0.04(-0.45%) |
Jun 07, 2017 | 9.080 | 9.154 | 9.046 | 9.141 | 311,068 | +0.07(+0.83%) |
Jun 06, 2017 | 9.168 | 9.168 | 9.059 | 9.066 | 272,316 | -0.11(-1.19%) |
Jun 05, 2017 | 9.168 | 9.304 | 9.114 | 9.175 | 810,016 | -0.02(-0.22%) |
Jun 02, 2017 | 9.216 | 9.318 | 9.086 | 9.195 | 488,120 | +0.03(+0.37%) |
Jun 01, 2017 | 8.978 | 9.202 | 8.930 | 9.161 | 650,976 | +0.18(+1.97%) |
May 31, 2017 | 8.903 | 8.984 | 8.848 | 8.984 | 623,858 | +0.07(+0.84%) |
May 30, 2017 | 8.896 | 8.937 | 8.848 | 8.910 | 550,774 | +0.01(+0.15%) |
May 26, 2017 | 8.971 | 8.971 | 8.835 | 8.896 | 299,412 | -0.06(-0.68%) |
May 25, 2017 | 9.005 | 9.025 | 8.916 | 8.957 | 353,566 | +0.01(+0.08%) |
May 24, 2017 | 8.944 | 9.025 | 8.903 | 8.950 | 285,868 | +0.03(+0.30%) |
May 23, 2017 | 8.937 | 9.039 | 8.889 | 8.923 | 574,743 | +0.02(+0.23%) |
May 22, 2017 | 8.828 | 8.923 | 8.804 | 8.903 | 796,297 | +0.09(+1.00%) |
May 19, 2017 | 8.808 | 8.923 | 8.753 | 8.814 | 935,229 | +0.01(+0.08%) |
May 18, 2017 | 8.780 | 8.814 | 8.685 | 8.808 | 688,611 | +0.06(+0.70%) |
May 17, 2017 | 8.665 | 8.780 | 8.607 | 8.746 | 804,308 | +0.06(+0.70%) |
May 16, 2017 | 8.842 | 8.903 | 8.651 | 8.685 | 851,718 | -0.14(-1.62%) |
May 15, 2017 | 8.740 | 8.838 | 8.712 | 8.828 | 1,008,201 | +0.09(+1.01%) |
May 12, 2017 | 8.835 | 8.944 | 8.716 | 8.740 | 705,533 | -0.14(-1.53%) |
May 11, 2017 | 9.012 | 9.046 | 8.808 | 8.876 | 1,520,302 | -0.14(-1.51%) |
May 10, 2017 | 8.896 | 9.114 | 8.835 | 9.012 | 2,279,963 | +0.14(+1.53%) |
May 09, 2017 | 8.944 | 9.012 | 8.788 | 8.876 | 4,331,830 | -0.50(-5.30%) |
May 08, 2017 | 9.569 | 9.617 | 9.284 | 9.372 | 408,700 | -0.22(-2.27%) |
May 05, 2017 | 9.501 | 9.658 | 9.467 | 9.590 | 399,771 | +0.10(+1.08%) |
May 04, 2017 | 9.358 | 9.546 | 9.297 | 9.488 | 366,103 | +0.12(+1.23%) |
May 03, 2017 | 9.556 | 9.624 | 9.297 | 9.372 | 487,039 | -0.20(-2.06%) |
May 02, 2017 | 9.671 | 9.882 | 9.556 | 9.569 | 369,873 | -0.19(-1.95%) |
May 01, 2017 | 9.712 | 9.794 | 9.644 | 9.760 | 263,700 | +0.06(+0.63%) |
Apr 28, 2017 | 9.835 | 9.835 | 9.637 | 9.699 | 195,159 | -0.14(-1.45%) |
Apr 27, 2017 | 9.923 | 9.957 | 9.835 | 9.841 | 236,356 | -0.06(-0.62%) |
Apr 26, 2017 | 9.896 | 9.971 | 9.821 | 9.903 | 362,245 | +0.02(+0.21%) |
Apr 25, 2017 | 9.862 | 9.971 | 9.848 | 9.882 | 253,550 | +0.03(+0.28%) |
Apr 24, 2017 | 9.943 | 9.971 | 9.794 | 9.855 | 258,681 | -0.07(-0.69%) |
Apr 21, 2017 | 9.984 | 10.05 | 9.896 | 9.923 | 354,383 | -0.03(-0.34%) |
Apr 20, 2017 | 9.875 | 9.984 | 9.828 | 9.957 | 232,370 | +0.06(+0.62%) |
Apr 19, 2017 | 9.943 | 9.981 | 9.862 | 9.896 | 250,959 | -0.05(-0.55%) |
Apr 18, 2017 | 9.739 | 9.998 | 9.692 | 9.950 | 442,175 | +0.20(+2.02%) |
Apr 17, 2017 | 9.733 | 9.814 | 9.685 | 9.753 | 285,058 | +0.03(+0.35%) |
Apr 13, 2017 | 9.794 | 9.814 | 9.676 | 9.719 | 279,267 | -0.06(-0.63%) |
Apr 12, 2017 | 9.821 | 9.821 | 9.699 | 9.780 | 278,065 | +0.01(+0.07%) |
Apr 11, 2017 | 9.522 | 9.787 | 9.494 | 9.773 | 262,981 | +0.25(+2.64%) |
Apr 10, 2017 | 9.467 | 9.549 | 9.433 | 9.522 | 173,235 | +0.04(+0.43%) |
Apr 07, 2017 | 9.535 | 9.536 | 9.454 | 9.481 | 119,333 | -0.04(-0.43%) |
Apr 06, 2017 | 9.433 | 9.522 | 9.352 | 9.522 | 238,845 | +0.11(+1.16%) |
Apr 05, 2017 | 9.372 | 9.440 | 9.290 | 9.413 | 265,417 | +0.05(+0.51%) |
Apr 04, 2017 | 9.352 | 9.426 | 9.318 | 9.365 | 194,458 | +0.01(+0.07%) |