Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 9.184 | 9.221 | 9.169 | 9.199 | 53,105 | +0.00(+0.00%) |
Jun 29, 2017 | 9.265 | 9.279 | 9.191 | 9.199 | 36,659 | -0.07(-0.79%) |
Jun 28, 2017 | 9.309 | 9.316 | 9.272 | 9.272 | 25,676 | -0.04(-0.47%) |
Jun 27, 2017 | 9.331 | 9.331 | 9.301 | 9.316 | 5,039 | -0.01(-0.16%) |
Jun 26, 2017 | 9.309 | 9.331 | 9.309 | 9.331 | 5,178 | +0.01(+0.16%) |
Jun 23, 2017 | 9.294 | 9.316 | 9.273 | 9.316 | 8,405 | +0.01(+0.09%) |
Jun 22, 2017 | 9.323 | 9.323 | 9.272 | 9.308 | 19,346 | +0.02(+0.23%) |
Jun 21, 2017 | 9.272 | 9.316 | 9.272 | 9.287 | 31,113 | -0.01(-0.16%) |
Jun 20, 2017 | 9.301 | 9.316 | 9.283 | 9.301 | 30,506 | +0.01(+0.16%) |
Jun 19, 2017 | 9.287 | 9.287 | 9.243 | 9.287 | 7,926 | +0.01(+0.08%) |
Jun 16, 2017 | 9.272 | 9.294 | 9.265 | 9.279 | 18,115 | +0.02(+0.24%) |
Jun 15, 2017 | 9.250 | 9.265 | 9.228 | 9.257 | 16,246 | +0.01(+0.08%) |
Jun 14, 2017 | 9.243 | 9.301 | 9.213 | 9.250 | 33,412 | +0.04(+0.40%) |
Jun 13, 2017 | 9.243 | 9.250 | 9.213 | 9.213 | 19,511 | -0.05(-0.55%) |
Jun 12, 2017 | 9.279 | 9.279 | 9.221 | 9.265 | 13,473 | +0.01(+0.08%) |
Jun 09, 2017 | 9.279 | 9.279 | 9.221 | 9.257 | 21,046 | -0.02(-0.24%) |
Jun 08, 2017 | 9.265 | 9.279 | 9.229 | 9.279 | 18,494 | +0.04(+0.41%) |
Jun 07, 2017 | 9.249 | 9.264 | 9.227 | 9.242 | 15,160 | +0.00(+0.00%) |
Jun 06, 2017 | 9.205 | 9.257 | 9.205 | 9.242 | 37,857 | +0.05(+0.56%) |
Jun 05, 2017 | 9.235 | 9.249 | 9.183 | 9.191 | 18,429 | -0.04(-0.48%) |
Jun 02, 2017 | 9.213 | 9.235 | 9.213 | 9.235 | 23,733 | +0.04(+0.40%) |
Jun 01, 2017 | 9.227 | 9.227 | 9.198 | 9.198 | 25,355 | -0.02(-0.24%) |
May 31, 2017 | 9.176 | 9.220 | 9.176 | 9.220 | 37,698 | +0.04(+0.48%) |
May 30, 2017 | 9.154 | 9.176 | 9.154 | 9.176 | 16,475 | +0.04(+0.40%) |
May 26, 2017 | 9.147 | 9.183 | 9.140 | 9.140 | 32,668 | -0.02(-0.24%) |
May 25, 2017 | 9.161 | 9.169 | 9.118 | 9.161 | 50,799 | +0.03(+0.32%) |
May 24, 2017 | 9.110 | 9.161 | 9.110 | 9.132 | 31,006 | +0.00(+0.00%) |
May 23, 2017 | 9.132 | 9.140 | 9.096 | 9.132 | 101,443 | +0.03(+0.32%) |
May 22, 2017 | 9.140 | 9.140 | 9.103 | 9.103 | 48,649 | -0.04(-0.40%) |
May 19, 2017 | 9.198 | 9.198 | 9.140 | 9.140 | 30,255 | -0.06(-0.64%) |
May 18, 2017 | 9.183 | 9.220 | 9.147 | 9.198 | 77,144 | +0.01(+0.16%) |
May 17, 2017 | 9.176 | 9.183 | 9.147 | 9.183 | 14,883 | +0.06(+0.64%) |
May 16, 2017 | 9.125 | 9.140 | 9.125 | 9.125 | 10,893 | +0.00(+0.00%) |
May 15, 2017 | 9.132 | 9.147 | 9.092 | 9.125 | 44,796 | -0.01(-0.16%) |
May 12, 2017 | 9.096 | 9.140 | 9.074 | 9.140 | 28,108 | +0.09(+0.97%) |
May 11, 2017 | 9.066 | 9.077 | 9.044 | 9.052 | 26,852 | -0.01(-0.16%) |
May 10, 2017 | 9.074 | 9.096 | 9.022 | 9.066 | 53,910 | +0.02(+0.24%) |
May 09, 2017 | 9.044 | 9.102 | 9.037 | 9.044 | 29,799 | -0.01(-0.07%) |
May 08, 2017 | 9.080 | 9.109 | 9.051 | 9.051 | 49,503 | -0.05(-0.56%) |
May 05, 2017 | 9.095 | 9.124 | 9.095 | 9.102 | 13,441 | +0.00(+0.00%) |
May 04, 2017 | 9.109 | 9.109 | 9.087 | 9.102 | 28,176 | +0.00(+0.00%) |
May 03, 2017 | 9.131 | 9.153 | 9.102 | 9.102 | 22,960 | -0.03(-0.32%) |
May 02, 2017 | 9.175 | 9.175 | 9.087 | 9.131 | 86,638 | -0.04(-0.48%) |
May 01, 2017 | 9.124 | 9.182 | 9.124 | 9.175 | 13,250 | +0.02(+0.24%) |
Apr 28, 2017 | 9.095 | 9.160 | 9.095 | 9.153 | 25,700 | +0.07(+0.80%) |
Apr 27, 2017 | 9.109 | 9.153 | 9.080 | 9.080 | 19,641 | -0.07(-0.72%) |
Apr 26, 2017 | 9.146 | 9.146 | 9.080 | 9.146 | 34,204 | +0.00(+0.00%) |
Apr 25, 2017 | 9.160 | 9.160 | 9.058 | 9.146 | 24,773 | -0.01(-0.08%) |
Apr 24, 2017 | 9.211 | 9.211 | 9.146 | 9.153 | 22,147 | -0.07(-0.79%) |
Apr 21, 2017 | 9.226 | 9.226 | 9.160 | 9.226 | 18,902 | +0.04(+0.40%) |
Apr 20, 2017 | 9.204 | 9.204 | 9.146 | 9.190 | 28,884 | +0.01(+0.08%) |
Apr 19, 2017 | 9.182 | 9.182 | 9.153 | 9.182 | 11,612 | +0.00(+0.00%) |
Apr 18, 2017 | 9.168 | 9.182 | 9.146 | 9.182 | 18,181 | +0.04(+0.48%) |
Apr 17, 2017 | 9.168 | 9.168 | 9.117 | 9.138 | 14,738 | -0.01(-0.12%) |
Apr 13, 2017 | 9.138 | 9.168 | 9.124 | 9.149 | 34,327 | +0.02(+0.20%) |
Apr 12, 2017 | 9.058 | 9.131 | 9.058 | 9.131 | 30,048 | +0.07(+0.81%) |
Apr 11, 2017 | 9.080 | 9.117 | 9.058 | 9.058 | 63,118 | -0.04(-0.45%) |
Apr 10, 2017 | 9.019 | 9.106 | 9.019 | 9.099 | 27,682 | +0.09(+0.97%) |
Apr 07, 2017 | 8.961 | 9.012 | 8.961 | 9.012 | 47,390 | +0.04(+0.49%) |
Apr 06, 2017 | 8.946 | 8.968 | 8.910 | 8.968 | 75,031 | +0.03(+0.33%) |
Apr 05, 2017 | 8.910 | 8.939 | 8.896 | 8.939 | 32,127 | +0.02(+0.24%) |
Apr 04, 2017 | 8.917 | 8.939 | 8.896 | 8.917 | 28,512 | -0.02(-0.24%) |