Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 9.791 | 9.813 | 9.775 | 9.784 | 69,030 | +0.00(+0.00%) |
Jul 28, 2017 | 9.711 | 9.784 | 9.704 | 9.784 | 52,414 | +0.07(+0.68%) |
Jul 27, 2017 | 9.748 | 9.748 | 9.682 | 9.718 | 91,328 | +0.01(+0.15%) |
Jul 26, 2017 | 9.696 | 9.718 | 9.682 | 9.704 | 77,011 | +0.00(+0.00%) |
Jul 25, 2017 | 9.799 | 9.799 | 9.704 | 9.704 | 57,845 | -0.09(-0.97%) |
Jul 24, 2017 | 9.784 | 9.813 | 9.733 | 9.799 | 99,618 | -0.03(-0.30%) |
Jul 21, 2017 | 9.835 | 9.842 | 9.769 | 9.828 | 112,973 | +0.00(+0.00%) |
Jul 20, 2017 | 9.828 | 9.835 | 9.784 | 9.828 | 58,602 | +0.03(+0.30%) |
Jul 19, 2017 | 9.806 | 9.806 | 9.740 | 9.799 | 73,565 | +0.04(+0.37%) |
Jul 18, 2017 | 9.791 | 9.791 | 9.726 | 9.762 | 90,006 | +0.00(+0.02%) |
Jul 17, 2017 | 9.789 | 9.789 | 9.724 | 9.760 | 68,819 | +0.01(+0.07%) |
Jul 14, 2017 | 9.753 | 9.796 | 9.731 | 9.753 | 97,772 | +0.01(+0.15%) |
Jul 13, 2017 | 9.745 | 9.767 | 9.709 | 9.738 | 102,271 | +0.01(+0.15%) |
Jul 12, 2017 | 9.687 | 9.724 | 9.665 | 9.724 | 67,091 | +0.06(+0.60%) |
Jul 11, 2017 | 9.644 | 9.673 | 9.615 | 9.665 | 87,989 | +0.02(+0.23%) |
Jul 10, 2017 | 9.585 | 9.644 | 9.564 | 9.644 | 63,083 | +0.07(+0.76%) |
Jul 07, 2017 | 9.556 | 9.578 | 9.535 | 9.571 | 65,133 | +0.03(+0.30%) |
Jul 06, 2017 | 9.542 | 9.542 | 9.513 | 9.542 | 67,427 | -0.01(-0.15%) |
Jul 05, 2017 | 9.535 | 9.571 | 9.520 | 9.556 | 108,380 | +0.01(+0.08%) |
Jul 03, 2017 | 9.549 | 9.571 | 9.491 | 9.549 | 44,450 | +0.03(+0.31%) |
Jun 30, 2017 | 9.585 | 9.585 | 9.506 | 9.520 | 77,415 | -0.04(-0.38%) |
Jun 29, 2017 | 9.687 | 9.687 | 9.551 | 9.556 | 134,008 | -0.14(-1.42%) |
Jun 28, 2017 | 9.687 | 9.702 | 9.658 | 9.695 | 64,639 | +0.01(+0.15%) |
Jun 27, 2017 | 9.695 | 9.702 | 9.680 | 9.680 | 74,850 | -0.04(-0.45%) |
Jun 26, 2017 | 9.745 | 9.745 | 9.702 | 9.724 | 45,604 | -0.01(-0.07%) |
Jun 23, 2017 | 9.695 | 9.731 | 9.680 | 9.731 | 46,233 | +0.04(+0.37%) |
Jun 22, 2017 | 9.680 | 9.702 | 9.665 | 9.695 | 56,500 | +0.06(+0.60%) |
Jun 21, 2017 | 9.629 | 9.680 | 9.607 | 9.636 | 84,470 | +0.01(+0.08%) |
Jun 20, 2017 | 9.585 | 9.629 | 9.584 | 9.629 | 52,998 | +0.05(+0.53%) |
Jun 19, 2017 | 9.593 | 9.621 | 9.572 | 9.578 | 59,425 | +0.00(+0.00%) |
Jun 16, 2017 | 9.571 | 9.622 | 9.549 | 9.578 | 54,459 | +0.01(+0.08%) |
Jun 15, 2017 | 9.571 | 9.571 | 9.520 | 9.571 | 53,043 | +0.03(+0.30%) |
Jun 14, 2017 | 9.527 | 9.562 | 9.520 | 9.542 | 96,572 | +0.02(+0.25%) |
Jun 13, 2017 | 9.547 | 9.547 | 9.496 | 9.518 | 51,513 | +0.01(+0.15%) |
Jun 12, 2017 | 9.561 | 9.561 | 9.496 | 9.503 | 44,205 | -0.06(-0.61%) |
Jun 09, 2017 | 9.598 | 9.598 | 9.511 | 9.561 | 60,490 | +0.02(+0.23%) |
Jun 08, 2017 | 9.583 | 9.590 | 9.540 | 9.540 | 27,011 | -0.04(-0.45%) |
Jun 07, 2017 | 9.583 | 9.583 | 9.547 | 9.583 | 30,699 | +0.01(+0.15%) |
Jun 06, 2017 | 9.540 | 9.576 | 9.532 | 9.569 | 51,946 | +0.04(+0.46%) |
Jun 05, 2017 | 9.525 | 9.532 | 9.511 | 9.525 | 52,941 | -0.02(-0.23%) |
Jun 02, 2017 | 9.561 | 9.583 | 9.503 | 9.547 | 92,709 | +0.00(+0.01%) |
Jun 01, 2017 | 9.467 | 9.561 | 9.467 | 9.546 | 56,654 | +0.05(+0.58%) |
May 31, 2017 | 9.482 | 9.511 | 9.472 | 9.491 | 73,933 | +0.01(+0.10%) |
May 30, 2017 | 9.554 | 9.590 | 9.467 | 9.482 | 109,678 | -0.04(-0.46%) |
May 26, 2017 | 9.569 | 9.576 | 9.518 | 9.525 | 208,433 | -0.03(-0.30%) |
May 25, 2017 | 9.503 | 9.561 | 9.503 | 9.554 | 63,849 | +0.01(+0.08%) |
May 24, 2017 | 9.525 | 9.561 | 9.489 | 9.547 | 97,399 | +0.07(+0.69%) |
May 23, 2017 | 9.511 | 9.560 | 9.482 | 9.482 | 114,898 | -0.01(-0.15%) |
May 22, 2017 | 9.446 | 9.496 | 9.446 | 9.496 | 37,471 | +0.05(+0.54%) |
May 19, 2017 | 9.453 | 9.503 | 9.431 | 9.446 | 37,065 | -0.03(-0.31%) |
May 18, 2017 | 9.489 | 9.561 | 9.474 | 9.474 | 41,735 | -0.03(-0.30%) |
May 17, 2017 | 9.482 | 9.518 | 9.474 | 9.503 | 56,033 | +0.01(+0.15%) |
May 16, 2017 | 9.460 | 9.489 | 9.447 | 9.489 | 42,749 | +0.03(+0.31%) |
May 15, 2017 | 9.431 | 9.460 | 9.431 | 9.460 | 46,571 | +0.00(+0.02%) |
May 12, 2017 | 9.407 | 9.458 | 9.407 | 9.458 | 74,180 | +0.08(+0.81%) |
May 11, 2017 | 9.379 | 9.393 | 9.371 | 9.382 | 47,681 | +0.01(+0.12%) |
May 10, 2017 | 9.364 | 9.371 | 9.350 | 9.371 | 40,709 | +0.01(+0.15%) |
May 09, 2017 | 9.350 | 9.357 | 9.321 | 9.357 | 35,094 | +0.02(+0.23%) |
May 08, 2017 | 9.350 | 9.350 | 9.314 | 9.335 | 39,374 | -0.01(-0.08%) |
May 05, 2017 | 9.321 | 9.357 | 9.314 | 9.343 | 20,317 | +0.01(+0.08%) |
May 04, 2017 | 9.328 | 9.357 | 9.314 | 9.335 | 73,444 | +0.00(+0.00%) |
May 03, 2017 | 9.350 | 9.350 | 9.321 | 9.335 | 27,547 | +0.03(+0.31%) |
May 02, 2017 | 9.299 | 9.328 | 9.273 | 9.306 | 41,134 | +0.01(+0.16%) |