Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 9.542 | 9.542 | 9.462 | 9.477 | 77,769 | -0.04(-0.38%) |
Jun 29, 2017 | 9.643 | 9.643 | 9.507 | 9.513 | 134,619 | -0.14(-1.42%) |
Jun 28, 2017 | 9.643 | 9.658 | 9.614 | 9.650 | 64,934 | +0.01(+0.15%) |
Jun 27, 2017 | 9.650 | 9.658 | 9.636 | 9.636 | 75,192 | -0.04(-0.45%) |
Jun 26, 2017 | 9.701 | 9.701 | 9.658 | 9.679 | 45,812 | -0.01(-0.07%) |
Jun 23, 2017 | 9.650 | 9.687 | 9.636 | 9.687 | 46,444 | +0.04(+0.37%) |
Jun 22, 2017 | 9.636 | 9.658 | 9.622 | 9.650 | 56,757 | +0.06(+0.60%) |
Jun 21, 2017 | 9.585 | 9.636 | 9.564 | 9.593 | 84,856 | +0.01(+0.08%) |
Jun 20, 2017 | 9.542 | 9.585 | 9.541 | 9.585 | 53,239 | +0.05(+0.53%) |
Jun 19, 2017 | 9.549 | 9.577 | 9.528 | 9.535 | 59,696 | +0.00(+0.00%) |
Jun 16, 2017 | 9.527 | 9.578 | 9.506 | 9.535 | 54,707 | +0.01(+0.08%) |
Jun 15, 2017 | 9.527 | 9.527 | 9.477 | 9.527 | 53,285 | +0.03(+0.30%) |
Jun 14, 2017 | 9.484 | 9.519 | 9.477 | 9.499 | 97,013 | +0.02(+0.25%) |
Jun 13, 2017 | 9.504 | 9.504 | 9.453 | 9.475 | 51,748 | +0.01(+0.15%) |
Jun 12, 2017 | 9.518 | 9.518 | 9.453 | 9.460 | 44,407 | -0.06(-0.61%) |
Jun 09, 2017 | 9.554 | 9.554 | 9.467 | 9.518 | 60,766 | +0.02(+0.23%) |
Jun 08, 2017 | 9.540 | 9.547 | 9.496 | 9.496 | 27,135 | -0.04(-0.45%) |
Jun 07, 2017 | 9.540 | 9.540 | 9.504 | 9.540 | 30,839 | +0.01(+0.15%) |
Jun 06, 2017 | 9.496 | 9.532 | 9.489 | 9.525 | 52,183 | +0.04(+0.46%) |
Jun 05, 2017 | 9.482 | 9.489 | 9.467 | 9.482 | 53,183 | -0.02(-0.23%) |
Jun 02, 2017 | 9.518 | 9.540 | 9.460 | 9.504 | 93,132 | +0.00(+0.01%) |
Jun 01, 2017 | 9.424 | 9.518 | 9.424 | 9.503 | 56,912 | +0.05(+0.58%) |
May 31, 2017 | 9.439 | 9.467 | 9.429 | 9.448 | 74,271 | +0.01(+0.10%) |
May 30, 2017 | 9.511 | 9.547 | 9.424 | 9.439 | 110,179 | -0.04(-0.46%) |
May 26, 2017 | 9.525 | 9.532 | 9.475 | 9.482 | 209,384 | -0.03(-0.30%) |
May 25, 2017 | 9.460 | 9.518 | 9.460 | 9.511 | 64,140 | +0.01(+0.08%) |
May 24, 2017 | 9.482 | 9.518 | 9.446 | 9.504 | 97,843 | +0.06(+0.69%) |
May 23, 2017 | 9.467 | 9.516 | 9.439 | 9.439 | 115,422 | -0.01(-0.15%) |
May 22, 2017 | 9.403 | 9.453 | 9.403 | 9.453 | 37,642 | +0.05(+0.54%) |
May 19, 2017 | 9.410 | 9.460 | 9.388 | 9.403 | 37,234 | -0.03(-0.31%) |
May 18, 2017 | 9.446 | 9.518 | 9.431 | 9.431 | 41,925 | -0.03(-0.30%) |
May 17, 2017 | 9.439 | 9.475 | 9.431 | 9.460 | 56,289 | +0.01(+0.15%) |
May 16, 2017 | 9.417 | 9.446 | 9.404 | 9.446 | 42,944 | +0.03(+0.31%) |
May 15, 2017 | 9.388 | 9.417 | 9.388 | 9.417 | 46,783 | +0.00(+0.02%) |
May 12, 2017 | 9.365 | 9.415 | 9.365 | 9.415 | 74,519 | +0.08(+0.81%) |
May 11, 2017 | 9.336 | 9.350 | 9.329 | 9.340 | 47,898 | +0.01(+0.12%) |
May 10, 2017 | 9.322 | 9.329 | 9.307 | 9.329 | 40,894 | +0.01(+0.15%) |
May 09, 2017 | 9.307 | 9.314 | 9.279 | 9.314 | 35,255 | +0.02(+0.23%) |
May 08, 2017 | 9.307 | 9.307 | 9.271 | 9.293 | 39,554 | -0.01(-0.08%) |
May 05, 2017 | 9.279 | 9.314 | 9.271 | 9.300 | 20,409 | +0.01(+0.08%) |
May 04, 2017 | 9.286 | 9.314 | 9.271 | 9.293 | 73,779 | +0.00(+0.00%) |
May 03, 2017 | 9.307 | 9.307 | 9.279 | 9.293 | 27,672 | +0.03(+0.31%) |
May 02, 2017 | 9.257 | 9.286 | 9.231 | 9.264 | 41,322 | +0.01(+0.16%) |
May 01, 2017 | 9.257 | 9.266 | 9.221 | 9.250 | 63,837 | +0.01(+0.16%) |
Apr 28, 2017 | 9.243 | 9.243 | 9.200 | 9.235 | 69,919 | +0.00(+0.00%) |
Apr 27, 2017 | 9.235 | 9.257 | 9.200 | 9.235 | 62,075 | +0.01(+0.08%) |
Apr 26, 2017 | 9.200 | 9.228 | 9.178 | 9.228 | 57,962 | +0.03(+0.31%) |
Apr 25, 2017 | 9.207 | 9.231 | 9.185 | 9.200 | 112,170 | -0.04(-0.39%) |
Apr 24, 2017 | 9.286 | 9.297 | 9.235 | 9.235 | 95,524 | -0.09(-0.92%) |
Apr 21, 2017 | 9.350 | 9.350 | 9.286 | 9.322 | 80,481 | +0.02(+0.23%) |
Apr 20, 2017 | 9.379 | 9.379 | 9.286 | 9.300 | 97,416 | -0.06(-0.69%) |
Apr 19, 2017 | 9.386 | 9.393 | 9.343 | 9.365 | 63,730 | +0.02(+0.22%) |
Apr 18, 2017 | 9.365 | 9.379 | 9.322 | 9.344 | 42,196 | +0.04(+0.39%) |
Apr 17, 2017 | 9.322 | 9.350 | 9.307 | 9.307 | 58,351 | +0.02(+0.18%) |
Apr 13, 2017 | 9.319 | 9.341 | 9.291 | 9.291 | 79,174 | -0.04(-0.46%) |
Apr 12, 2017 | 9.391 | 9.391 | 9.284 | 9.334 | 156,299 | -0.05(-0.53%) |
Apr 11, 2017 | 9.534 | 9.548 | 9.348 | 9.384 | 108,286 | -0.09(-0.91%) |
Apr 10, 2017 | 9.377 | 9.498 | 9.370 | 9.469 | 120,550 | +0.13(+1.38%) |
Apr 07, 2017 | 9.319 | 9.341 | 9.312 | 9.341 | 55,811 | +0.04(+0.46%) |
Apr 06, 2017 | 9.269 | 9.298 | 9.234 | 9.298 | 93,607 | +0.06(+0.70%) |
Apr 05, 2017 | 9.169 | 9.248 | 9.153 | 9.234 | 118,960 | +0.06(+0.62%) |
Apr 04, 2017 | 9.176 | 9.184 | 9.140 | 9.176 | 204,502 | +0.03(+0.31%) |