Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 8.340 | 8.425 | 8.260 | 8.380 | 3,786,845 | +0.08(+0.96%) |
Jun 29, 2017 | 8.410 | 8.410 | 8.280 | 8.300 | 2,909,770 | -0.04(-0.48%) |
Jun 28, 2017 | 8.370 | 8.400 | 8.260 | 8.340 | 3,625,866 | +0.09(+1.09%) |
Jun 27, 2017 | 8.400 | 8.530 | 8.230 | 8.250 | 10,402,476 | -0.01(-0.12%) |
Jun 26, 2017 | 8.800 | 8.850 | 8.200 | 8.260 | 7,910,930 | -0.54(-6.14%) |
Jun 23, 2017 | 8.830 | 8.930 | 8.770 | 8.800 | 3,905,841 | +0.05(+0.57%) |
Jun 22, 2017 | 8.630 | 8.810 | 8.570 | 8.750 | 1,635,434 | +0.12(+1.39%) |
Jun 21, 2017 | 8.740 | 8.740 | 8.590 | 8.630 | 2,759,782 | -0.12(-1.37%) |
Jun 20, 2017 | 8.800 | 8.850 | 8.650 | 8.750 | 2,021,222 | -0.06(-0.68%) |
Jun 19, 2017 | 8.850 | 8.850 | 8.715 | 8.810 | 2,715,358 | -0.02(-0.23%) |
Jun 16, 2017 | 9.010 | 9.010 | 8.770 | 8.830 | 5,268,369 | +0.05(+0.57%) |
Jun 15, 2017 | 9.150 | 9.150 | 8.780 | 8.780 | 5,226,660 | -0.42(-4.57%) |
Jun 14, 2017 | 9.650 | 9.680 | 9.130 | 9.200 | 3,550,253 | -0.50(-5.15%) |
Jun 13, 2017 | 9.520 | 9.700 | 9.480 | 9.700 | 3,225,058 | +0.09(+0.94%) |
Jun 12, 2017 | 9.450 | 9.695 | 9.450 | 9.610 | 3,182,119 | +0.16(+1.69%) |
Jun 09, 2017 | 9.410 | 9.550 | 9.390 | 9.450 | 1,774,707 | +0.01(+0.11%) |
Jun 08, 2017 | 9.370 | 9.480 | 9.360 | 9.440 | 2,574,879 | +0.07(+0.75%) |
Jun 07, 2017 | 9.400 | 9.650 | 9.280 | 9.370 | 2,889,970 | -0.04(-0.43%) |
Jun 06, 2017 | 9.460 | 9.480 | 9.340 | 9.410 | 1,552,369 | -0.08(-0.84%) |
Jun 05, 2017 | 9.340 | 9.510 | 9.295 | 9.490 | 2,666,247 | +0.15(+1.61%) |
Jun 02, 2017 | 9.380 | 9.480 | 9.260 | 9.340 | 3,063,132 | +0.14(+1.52%) |
Jun 01, 2017 | 9.250 | 9.320 | 9.060 | 9.200 | 3,837,600 | +0.39(+4.43%) |
May 31, 2017 | 9.190 | 9.200 | 8.810 | 8.810 | 4,943,186 | -0.36(-3.93%) |
May 30, 2017 | 9.210 | 9.340 | 9.165 | 9.170 | 3,174,000 | +0.03(+0.33%) |
May 26, 2017 | 9.190 | 9.210 | 9.105 | 9.140 | 1,931,615 | -0.01(-0.11%) |
May 25, 2017 | 9.250 | 9.340 | 9.130 | 9.150 | 1,624,462 | -0.03(-0.33%) |
May 24, 2017 | 9.300 | 9.400 | 9.155 | 9.180 | 3,661,804 | -0.31(-3.27%) |
May 23, 2017 | 9.460 | 9.500 | 9.380 | 9.490 | 2,619,238 | +0.15(+1.61%) |
May 22, 2017 | 9.270 | 9.430 | 9.240 | 9.340 | 4,454,757 | +0.07(+0.76%) |
May 19, 2017 | 9.080 | 9.300 | 9.070 | 9.270 | 2,256,407 | +0.18(+1.98%) |
May 18, 2017 | 9.010 | 9.200 | 8.870 | 9.090 | 3,385,360 | +0.04(+0.44%) |
May 17, 2017 | 9.190 | 9.250 | 9.030 | 9.050 | 3,359,108 | -0.20(-2.16%) |
May 16, 2017 | 9.400 | 9.430 | 9.240 | 9.250 | 3,115,889 | -0.22(-2.32%) |
May 15, 2017 | 9.460 | 9.500 | 9.295 | 9.470 | 3,169,339 | +0.03(+0.32%) |
May 12, 2017 | 9.560 | 9.560 | 9.380 | 9.440 | 2,053,818 | -0.02(-0.21%) |
May 11, 2017 | 9.590 | 9.620 | 9.445 | 9.460 | 3,099,167 | -0.21(-2.17%) |
May 10, 2017 | 9.670 | 9.950 | 9.480 | 9.670 | 5,377,170 | +0.23(+2.44%) |
May 09, 2017 | 9.600 | 9.600 | 9.410 | 9.440 | 2,019,435 | -0.16(-1.67%) |
May 08, 2017 | 9.720 | 9.810 | 9.550 | 9.600 | 3,028,248 | -0.12(-1.23%) |
May 05, 2017 | 9.350 | 9.720 | 9.350 | 9.720 | 4,835,011 | +0.49(+5.31%) |
May 04, 2017 | 9.300 | 9.300 | 8.970 | 9.230 | 5,994,073 | -0.07(-0.75%) |
May 03, 2017 | 9.700 | 9.700 | 9.270 | 9.300 | 11,177,119 | -0.88(-8.64%) |
May 02, 2017 | 10.44 | 10.56 | 10.15 | 10.18 | 4,842,209 | -0.22(-2.12%) |
May 01, 2017 | 10.40 | 10.50 | 10.20 | 10.40 | 1,211,697 | +0.08(+0.78%) |
Apr 28, 2017 | 10.32 | 10.40 | 10.24 | 10.32 | 1,970,362 | -0.04(-0.39%) |
Apr 27, 2017 | 10.44 | 10.49 | 10.32 | 10.36 | 2,492,449 | -0.05(-0.48%) |
Apr 26, 2017 | 10.67 | 10.68 | 10.39 | 10.41 | 4,170,092 | -0.40(-3.70%) |
Apr 25, 2017 | 10.79 | 10.85 | 10.71 | 10.81 | 2,314,052 | +0.15(+1.41%) |
Apr 24, 2017 | 10.55 | 10.75 | 10.54 | 10.66 | 2,089,162 | +0.28(+2.70%) |
Apr 21, 2017 | 10.41 | 10.49 | 10.37 | 10.38 | 1,852,603 | -0.04(-0.38%) |
Apr 20, 2017 | 10.35 | 10.48 | 10.28 | 10.42 | 1,814,031 | +0.11(+1.07%) |
Apr 19, 2017 | 10.48 | 10.52 | 10.28 | 10.31 | 1,969,145 | -0.17(-1.62%) |
Apr 18, 2017 | 10.46 | 10.55 | 10.31 | 10.48 | 3,525,776 | -0.02(-0.19%) |
Apr 17, 2017 | 10.52 | 10.63 | 10.45 | 10.50 | 2,414,561 | +0.03(+0.29%) |
Apr 13, 2017 | 10.54 | 10.61 | 10.44 | 10.47 | 2,705,739 | -0.05(-0.48%) |
Apr 12, 2017 | 10.81 | 10.81 | 10.37 | 10.52 | 4,599,402 | -0.16(-1.50%) |
Apr 11, 2017 | 10.69 | 10.85 | 10.65 | 10.68 | 3,237,784 | -0.08(-0.74%) |
Apr 10, 2017 | 10.85 | 10.89 | 10.69 | 10.76 | 2,851,924 | -0.08(-0.74%) |
Apr 07, 2017 | 11.18 | 11.25 | 10.65 | 10.84 | 7,209,319 | -0.47(-4.16%) |
Apr 06, 2017 | 11.14 | 11.58 | 11.14 | 11.31 | 4,595,647 | +0.23(+2.08%) |
Apr 05, 2017 | 11.27 | 11.28 | 11.03 | 11.08 | 2,057,245 | -0.05(-0.45%) |
Apr 04, 2017 | 10.93 | 11.19 | 10.91 | 11.13 | 1,723,302 | +0.24(+2.20%) |