Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 8.839 | 9.403 | 8.839 | 9.309 | 444,704 | +0.42(+4.76%) |
Jun 29, 2017 | 9.121 | 9.403 | 8.557 | 8.886 | 390,812 | -0.09(-1.05%) |
Jun 28, 2017 | 8.322 | 9.309 | 8.134 | 8.980 | 528,217 | +0.52(+6.11%) |
Jun 27, 2017 | 8.698 | 9.027 | 8.369 | 8.463 | 252,674 | -0.09(-1.10%) |
Jun 26, 2017 | 8.557 | 8.792 | 8.322 | 8.557 | 273,017 | -0.05(-0.55%) |
Jun 23, 2017 | 8.557 | 8.745 | 8.275 | 8.604 | 482,288 | +0.19(+2.23%) |
Jun 22, 2017 | 8.134 | 8.463 | 8.134 | 8.416 | 210,942 | +0.28(+3.47%) |
Jun 21, 2017 | 8.369 | 8.611 | 8.087 | 8.134 | 293,843 | -0.19(-2.26%) |
Jun 20, 2017 | 8.275 | 8.369 | 8.087 | 8.322 | 213,511 | -0.09(-1.12%) |
Jun 19, 2017 | 8.510 | 8.651 | 8.275 | 8.416 | 299,204 | +0.00(+0.00%) |
Jun 16, 2017 | 8.510 | 8.651 | 8.228 | 8.416 | 280,281 | -0.09(-1.10%) |
Jun 15, 2017 | 8.745 | 8.980 | 8.369 | 8.510 | 339,749 | -0.52(-5.73%) |
Jun 14, 2017 | 9.591 | 9.638 | 8.792 | 9.027 | 436,623 | -0.66(-6.80%) |
Jun 13, 2017 | 9.638 | 10.01 | 9.516 | 9.685 | 365,335 | +0.09(+0.98%) |
Jun 12, 2017 | 9.121 | 9.638 | 9.027 | 9.591 | 371,579 | +0.56(+6.25%) |
Jun 09, 2017 | 9.450 | 9.685 | 8.933 | 9.027 | 457,795 | -0.38(-4.00%) |
Jun 08, 2017 | 8.228 | 9.474 | 8.040 | 9.403 | 646,582 | +1.13(+13.64%) |
Jun 07, 2017 | 8.557 | 8.792 | 8.228 | 8.275 | 357,035 | -0.28(-3.30%) |
Jun 06, 2017 | 8.416 | 8.674 | 8.228 | 8.557 | 305,773 | +0.09(+1.11%) |
Jun 05, 2017 | 8.228 | 8.651 | 8.181 | 8.463 | 451,629 | +0.33(+4.05%) |
Jun 02, 2017 | 8.134 | 8.369 | 7.993 | 8.134 | 467,534 | -0.14(-1.70%) |
Jun 01, 2017 | 7.993 | 8.369 | 7.875 | 8.275 | 459,333 | +0.42(+5.39%) |
May 31, 2017 | 8.275 | 8.275 | 7.334 | 7.852 | 695,609 | -0.38(-4.57%) |
May 30, 2017 | 8.087 | 8.275 | 7.993 | 8.228 | 449,928 | +0.00(+0.00%) |
May 26, 2017 | 8.839 | 8.839 | 7.852 | 8.228 | 675,015 | -0.61(-6.91%) |
May 25, 2017 | 9.027 | 9.168 | 8.815 | 8.839 | 445,814 | -0.19(-2.08%) |
May 24, 2017 | 8.886 | 9.450 | 8.679 | 9.027 | 593,881 | +0.09(+1.05%) |
May 23, 2017 | 8.745 | 9.121 | 8.510 | 8.933 | 306,762 | +0.24(+2.70%) |
May 22, 2017 | 8.980 | 9.027 | 8.510 | 8.698 | 361,313 | -0.05(-0.54%) |
May 19, 2017 | 8.510 | 8.980 | 8.275 | 8.745 | 458,590 | +0.33(+3.91%) |
May 18, 2017 | 8.604 | 8.651 | 8.228 | 8.416 | 495,542 | -0.19(-2.19%) |
May 17, 2017 | 9.074 | 9.152 | 8.392 | 8.604 | 521,072 | -0.61(-6.63%) |
May 16, 2017 | 8.933 | 9.286 | 8.792 | 9.215 | 332,190 | +0.24(+2.62%) |
May 15, 2017 | 8.604 | 8.980 | 8.557 | 8.980 | 560,157 | +0.56(+6.70%) |
May 12, 2017 | 9.215 | 9.309 | 8.322 | 8.416 | 658,472 | -0.85(-9.14%) |
May 11, 2017 | 9.544 | 9.779 | 9.121 | 9.262 | 353,200 | -0.24(-2.48%) |
May 10, 2017 | 9.779 | 9.779 | 9.309 | 9.497 | 547,619 | -0.24(-2.42%) |
May 09, 2017 | 9.262 | 9.903 | 9.051 | 9.732 | 553,211 | +0.52(+5.61%) |
May 08, 2017 | 9.403 | 9.403 | 8.886 | 9.215 | 415,565 | -0.19(-2.00%) |
May 05, 2017 | 9.967 | 9.967 | 8.980 | 9.403 | 669,786 | -0.38(-3.85%) |
May 04, 2017 | 11.85 | 12.27 | 9.709 | 9.779 | 653,665 | -1.83(-15.79%) |
May 03, 2017 | 12.22 | 12.41 | 11.28 | 11.61 | 444,500 | -0.75(-6.08%) |
May 02, 2017 | 12.98 | 13.16 | 12.32 | 12.37 | 181,366 | -0.71(-5.40%) |
May 01, 2017 | 12.88 | 13.40 | 12.69 | 13.07 | 300,730 | +0.19(+1.46%) |
Apr 28, 2017 | 12.93 | 13.31 | 12.84 | 12.88 | 148,851 | +0.05(+0.37%) |
Apr 27, 2017 | 13.45 | 13.45 | 12.69 | 12.84 | 271,255 | -0.56(-4.21%) |
Apr 26, 2017 | 12.93 | 13.59 | 12.84 | 13.40 | 182,300 | -0.05(-0.35%) |
Apr 25, 2017 | 12.41 | 13.78 | 12.41 | 13.45 | 499,973 | +1.27(+10.43%) |
Apr 24, 2017 | 12.32 | 12.41 | 12.04 | 12.18 | 248,941 | +0.23(+1.97%) |
Apr 21, 2017 | 11.94 | 12.04 | 11.61 | 11.94 | 155,958 | +0.00(+0.00%) |
Apr 20, 2017 | 11.80 | 12.15 | 11.52 | 11.94 | 236,303 | +0.47(+4.10%) |
Apr 19, 2017 | 11.89 | 11.94 | 11.38 | 11.47 | 281,834 | -0.24(-2.01%) |
Apr 18, 2017 | 11.38 | 11.89 | 11.38 | 11.71 | 196,860 | +0.24(+2.05%) |
Apr 17, 2017 | 11.61 | 11.75 | 11.38 | 11.47 | 382,454 | +0.24(+2.09%) |
Apr 13, 2017 | 11.85 | 11.99 | 11.24 | 11.24 | 175,467 | -0.61(-5.16%) |
Apr 12, 2017 | 12.74 | 12.74 | 11.75 | 11.85 | 155,505 | -1.08(-8.36%) |
Apr 11, 2017 | 12.60 | 12.95 | 12.29 | 12.93 | 190,792 | +0.28(+2.23%) |
Apr 10, 2017 | 12.79 | 12.93 | 12.13 | 12.65 | 223,048 | -0.05(-0.37%) |
Apr 07, 2017 | 11.85 | 13.73 | 11.85 | 12.69 | 872,069 | +1.13(+9.76%) |
Apr 06, 2017 | 11.47 | 11.57 | 11.00 | 11.57 | 264,220 | +0.14(+1.23%) |
Apr 05, 2017 | 11.99 | 12.32 | 11.00 | 11.42 | 339,198 | -0.52(-4.33%) |
Apr 04, 2017 | 11.85 | 12.08 | 11.61 | 11.94 | 258,797 | +0.09(+0.79%) |