Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 9.819 | 9.847 | 9.750 | 9.778 | 334,745 | -0.04(-0.42%) |
Jun 29, 2017 | 9.805 | 9.833 | 9.709 | 9.819 | 291,567 | +0.01(+0.14%) |
Jun 28, 2017 | 9.778 | 9.833 | 9.681 | 9.805 | 311,932 | +0.06(+0.57%) |
Jun 27, 2017 | 9.874 | 9.888 | 9.750 | 9.750 | 315,193 | -0.11(-1.12%) |
Jun 26, 2017 | 9.833 | 9.902 | 9.750 | 9.860 | 257,534 | +0.03(+0.28%) |
Jun 23, 2017 | 9.778 | 9.833 | 9.723 | 9.833 | 378,505 | +0.08(+0.85%) |
Jun 22, 2017 | 9.723 | 9.812 | 9.723 | 9.750 | 156,484 | +0.01(+0.14%) |
Jun 21, 2017 | 9.847 | 9.902 | 9.737 | 9.737 | 185,852 | -0.10(-0.98%) |
Jun 20, 2017 | 9.888 | 9.916 | 9.792 | 9.833 | 174,893 | -0.07(-0.70%) |
Jun 19, 2017 | 9.916 | 9.927 | 9.833 | 9.902 | 233,120 | -0.01(-0.14%) |
Jun 16, 2017 | 9.668 | 9.916 | 9.668 | 9.916 | 600,902 | +0.19(+1.98%) |
Jun 15, 2017 | 9.695 | 9.744 | 9.668 | 9.723 | 145,475 | +0.01(+0.14%) |
Jun 14, 2017 | 9.709 | 9.737 | 9.600 | 9.709 | 183,432 | +0.03(+0.28%) |
Jun 13, 2017 | 9.668 | 9.737 | 9.619 | 9.681 | 210,243 | -0.01(-0.14%) |
Jun 12, 2017 | 9.613 | 9.792 | 9.613 | 9.695 | 374,008 | +0.07(+0.72%) |
Jun 09, 2017 | 9.475 | 9.647 | 9.475 | 9.626 | 325,393 | +0.15(+1.60%) |
Jun 08, 2017 | 9.365 | 9.516 | 9.365 | 9.475 | 252,041 | +0.12(+1.33%) |
Jun 07, 2017 | 9.502 | 9.516 | 9.351 | 9.351 | 339,786 | -0.15(-1.59%) |
Jun 06, 2017 | 9.447 | 9.544 | 9.365 | 9.502 | 177,319 | +0.04(+0.44%) |
Jun 05, 2017 | 9.585 | 9.599 | 9.461 | 9.461 | 121,600 | -0.17(-1.72%) |
Jun 02, 2017 | 9.585 | 9.709 | 9.557 | 9.626 | 316,117 | +0.08(+0.87%) |
Jun 01, 2017 | 9.434 | 9.557 | 9.406 | 9.544 | 135,027 | +0.10(+1.02%) |
May 31, 2017 | 9.502 | 9.502 | 9.392 | 9.447 | 151,513 | -0.01(-0.15%) |
May 30, 2017 | 9.502 | 9.530 | 9.447 | 9.461 | 82,958 | -0.08(-0.87%) |
May 26, 2017 | 9.544 | 9.544 | 9.406 | 9.544 | 122,552 | +0.03(+0.29%) |
May 25, 2017 | 9.475 | 9.571 | 9.431 | 9.516 | 185,699 | +0.06(+0.58%) |
May 24, 2017 | 9.420 | 9.530 | 9.420 | 9.461 | 160,763 | +0.04(+0.44%) |
May 23, 2017 | 9.323 | 9.434 | 9.282 | 9.420 | 159,128 | +0.12(+1.33%) |
May 22, 2017 | 9.255 | 9.337 | 9.241 | 9.296 | 197,778 | +0.03(+0.30%) |
May 19, 2017 | 9.241 | 9.330 | 9.227 | 9.268 | 168,919 | +0.01(+0.15%) |
May 18, 2017 | 9.268 | 9.344 | 9.241 | 9.255 | 199,756 | -0.03(-0.30%) |
May 17, 2017 | 9.310 | 9.337 | 9.268 | 9.282 | 226,753 | -0.03(-0.30%) |
May 16, 2017 | 9.296 | 9.351 | 9.268 | 9.310 | 126,831 | +0.01(+0.15%) |
May 15, 2017 | 9.255 | 9.351 | 9.255 | 9.296 | 144,060 | +0.04(+0.45%) |
May 12, 2017 | 9.296 | 9.323 | 9.241 | 9.255 | 148,387 | -0.06(-0.59%) |
May 11, 2017 | 9.255 | 9.351 | 9.227 | 9.310 | 170,082 | +0.03(+0.30%) |
May 10, 2017 | 9.241 | 9.323 | 9.213 | 9.282 | 229,528 | +0.04(+0.45%) |
May 09, 2017 | 9.420 | 9.461 | 9.213 | 9.241 | 368,613 | -0.18(-1.90%) |
May 08, 2017 | 9.502 | 9.557 | 9.420 | 9.420 | 166,349 | -0.08(-0.87%) |
May 05, 2017 | 9.378 | 9.552 | 9.378 | 9.502 | 250,531 | +0.08(+0.88%) |
May 04, 2017 | 9.447 | 9.502 | 9.365 | 9.420 | 298,399 | -0.03(-0.29%) |
May 03, 2017 | 9.516 | 9.585 | 9.406 | 9.447 | 291,909 | -0.07(-0.72%) |
May 02, 2017 | 9.695 | 9.695 | 9.502 | 9.516 | 254,572 | -0.17(-1.71%) |
May 01, 2017 | 9.530 | 9.709 | 9.502 | 9.681 | 435,249 | +0.15(+1.59%) |
Apr 28, 2017 | 9.957 | 9.957 | 9.502 | 9.530 | 581,537 | -0.39(-3.89%) |
Apr 27, 2017 | 10.12 | 10.12 | 9.737 | 9.916 | 451,568 | -0.21(-2.04%) |
Apr 26, 2017 | 9.819 | 10.15 | 9.819 | 10.12 | 413,040 | +0.18(+1.80%) |
Apr 25, 2017 | 9.888 | 10.05 | 9.888 | 9.943 | 375,933 | +0.03(+0.28%) |
Apr 24, 2017 | 9.805 | 9.916 | 9.750 | 9.916 | 269,669 | +0.12(+1.27%) |
Apr 21, 2017 | 9.805 | 9.916 | 9.771 | 9.792 | 327,291 | +0.01(+0.14%) |
Apr 20, 2017 | 9.792 | 9.888 | 9.723 | 9.778 | 223,453 | -0.03(-0.28%) |
Apr 19, 2017 | 9.792 | 9.833 | 9.771 | 9.805 | 236,567 | +0.01(+0.14%) |
Apr 18, 2017 | 9.764 | 9.819 | 9.730 | 9.792 | 209,075 | +0.03(+0.28%) |
Apr 17, 2017 | 9.599 | 9.764 | 9.599 | 9.764 | 211,032 | +0.18(+1.87%) |
Apr 13, 2017 | 9.585 | 9.626 | 9.544 | 9.585 | 180,930 | -0.01(-0.14%) |
Apr 12, 2017 | 9.599 | 9.613 | 9.544 | 9.599 | 99,874 | -0.03(-0.29%) |
Apr 11, 2017 | 9.489 | 9.681 | 9.461 | 9.626 | 207,179 | +0.14(+1.45%) |
Apr 10, 2017 | 9.502 | 9.544 | 9.440 | 9.489 | 290,098 | -0.01(-0.14%) |
Apr 07, 2017 | 9.489 | 9.544 | 9.392 | 9.502 | 292,928 | +0.01(+0.15%) |
Apr 06, 2017 | 9.337 | 9.489 | 9.255 | 9.489 | 317,722 | +0.12(+1.32%) |
Apr 05, 2017 | 9.447 | 9.475 | 9.323 | 9.365 | 230,123 | -0.08(-0.87%) |
Apr 04, 2017 | 9.516 | 9.516 | 9.420 | 9.447 | 199,094 | -0.07(-0.72%) |