Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 9.980 | 10.10 | 9.928 | 9.944 | 2,155,207 | -0.04(-0.40%) |
Jun 29, 2017 | 10.06 | 10.10 | 9.900 | 9.984 | 4,315,782 | -0.12(-1.22%) |
Jun 28, 2017 | 10.33 | 10.34 | 10.09 | 10.11 | 5,746,256 | -0.23(-2.27%) |
Jun 27, 2017 | 10.45 | 10.46 | 10.31 | 10.34 | 17,372,528 | -0.59(-5.39%) |
Jun 26, 2017 | 10.89 | 10.94 | 10.78 | 10.93 | 1,307,268 | +0.07(+0.62%) |
Jun 23, 2017 | 10.85 | 10.92 | 10.83 | 10.86 | 1,399,827 | +0.03(+0.29%) |
Jun 22, 2017 | 10.88 | 10.91 | 10.82 | 10.83 | 845,575 | -0.01(-0.11%) |
Jun 21, 2017 | 10.89 | 10.98 | 10.81 | 10.84 | 944,269 | -0.04(-0.37%) |
Jun 20, 2017 | 10.90 | 10.93 | 10.83 | 10.88 | 744,800 | -0.02(-0.22%) |
Jun 19, 2017 | 10.90 | 10.97 | 10.85 | 10.91 | 809,503 | +0.03(+0.26%) |
Jun 16, 2017 | 10.70 | 10.89 | 10.69 | 10.88 | 2,063,347 | +0.16(+1.45%) |
Jun 15, 2017 | 10.58 | 10.74 | 10.58 | 10.72 | 862,244 | +0.11(+1.01%) |
Jun 14, 2017 | 10.56 | 10.66 | 10.55 | 10.62 | 1,072,521 | +0.06(+0.60%) |
Jun 13, 2017 | 10.49 | 10.59 | 10.43 | 10.55 | 790,587 | +0.06(+0.53%) |
Jun 12, 2017 | 10.39 | 10.53 | 10.39 | 10.50 | 1,333,804 | +0.12(+1.14%) |
Jun 09, 2017 | 10.32 | 10.45 | 10.32 | 10.38 | 1,218,530 | +0.06(+0.61%) |
Jun 08, 2017 | 10.28 | 10.38 | 10.27 | 10.32 | 1,096,610 | +0.04(+0.35%) |
Jun 07, 2017 | 10.28 | 10.29 | 10.22 | 10.28 | 652,202 | +0.02(+0.19%) |
Jun 06, 2017 | 10.30 | 10.30 | 10.22 | 10.26 | 869,757 | -0.00(-0.04%) |
Jun 05, 2017 | 10.31 | 10.33 | 10.20 | 10.26 | 1,319,839 | -0.05(-0.46%) |
Jun 02, 2017 | 10.29 | 10.35 | 10.27 | 10.31 | 868,296 | +0.04(+0.42%) |
Jun 01, 2017 | 10.29 | 10.30 | 10.24 | 10.27 | 1,140,599 | +0.00(+0.04%) |
May 31, 2017 | 10.21 | 10.29 | 10.14 | 10.26 | 1,202,230 | +0.06(+0.54%) |
May 30, 2017 | 10.24 | 10.25 | 10.15 | 10.21 | 869,942 | -0.02(-0.23%) |
May 26, 2017 | 10.22 | 10.24 | 10.13 | 10.23 | 635,074 | +0.02(+0.15%) |
May 25, 2017 | 10.14 | 10.26 | 10.11 | 10.22 | 881,919 | +0.07(+0.74%) |
May 24, 2017 | 10.12 | 10.16 | 9.983 | 10.14 | 1,011,550 | +0.04(+0.43%) |
May 23, 2017 | 10.05 | 10.12 | 9.975 | 10.10 | 738,168 | +0.08(+0.79%) |
May 22, 2017 | 9.932 | 10.07 | 9.932 | 10.02 | 769,818 | +0.09(+0.87%) |
May 19, 2017 | 9.897 | 10.01 | 9.869 | 9.932 | 838,702 | +0.04(+0.36%) |
May 18, 2017 | 9.794 | 9.932 | 9.746 | 9.897 | 836,785 | +0.08(+0.80%) |
May 17, 2017 | 9.849 | 9.924 | 9.812 | 9.818 | 766,587 | -0.07(-0.72%) |
May 16, 2017 | 9.865 | 9.964 | 9.833 | 9.889 | 865,852 | +0.03(+0.32%) |
May 15, 2017 | 9.782 | 9.881 | 9.739 | 9.857 | 579,092 | +0.10(+1.05%) |
May 12, 2017 | 9.806 | 9.845 | 9.719 | 9.754 | 581,161 | -0.05(-0.48%) |
May 11, 2017 | 9.806 | 9.841 | 9.746 | 9.802 | 652,610 | -0.03(-0.28%) |
May 10, 2017 | 9.716 | 9.833 | 9.680 | 9.829 | 1,120,410 | +0.12(+1.21%) |
May 09, 2017 | 9.947 | 9.947 | 9.677 | 9.712 | 1,607,120 | -0.22(-2.21%) |
May 08, 2017 | 9.931 | 9.970 | 9.892 | 9.931 | 1,126,158 | +0.00(+0.00%) |
May 05, 2017 | 9.825 | 9.963 | 9.767 | 9.931 | 1,509,241 | +0.13(+1.36%) |
May 04, 2017 | 9.963 | 9.963 | 9.712 | 9.798 | 1,155,042 | -0.14(-1.38%) |
May 03, 2017 | 9.798 | 9.994 | 9.778 | 9.935 | 1,770,901 | +0.14(+1.44%) |
May 02, 2017 | 9.680 | 9.937 | 9.661 | 9.794 | 2,653,426 | +0.23(+2.38%) |
May 01, 2017 | 9.465 | 9.641 | 9.449 | 9.567 | 1,096,683 | +0.13(+1.41%) |
Apr 28, 2017 | 9.622 | 9.636 | 9.422 | 9.434 | 1,434,524 | -0.18(-1.84%) |
Apr 27, 2017 | 9.551 | 9.649 | 9.528 | 9.610 | 1,001,947 | +0.06(+0.62%) |
Apr 26, 2017 | 9.410 | 9.596 | 9.410 | 9.551 | 895,333 | +0.12(+1.29%) |
Apr 25, 2017 | 9.367 | 9.488 | 9.363 | 9.430 | 981,979 | +0.05(+0.50%) |
Apr 24, 2017 | 9.324 | 9.397 | 9.308 | 9.383 | 850,398 | +0.07(+0.80%) |
Apr 21, 2017 | 9.245 | 9.343 | 9.214 | 9.308 | 780,795 | +0.07(+0.76%) |
Apr 20, 2017 | 9.226 | 9.292 | 9.183 | 9.238 | 788,886 | +0.01(+0.13%) |
Apr 19, 2017 | 9.257 | 9.273 | 9.199 | 9.226 | 857,423 | -0.02(-0.25%) |
Apr 18, 2017 | 9.253 | 9.292 | 9.222 | 9.249 | 730,315 | -0.02(-0.21%) |
Apr 17, 2017 | 9.155 | 9.269 | 9.147 | 9.269 | 953,593 | +0.13(+1.46%) |
Apr 13, 2017 | 9.093 | 9.163 | 9.080 | 9.136 | 835,260 | +0.04(+0.47%) |
Apr 12, 2017 | 9.132 | 9.153 | 9.061 | 9.093 | 837,041 | -0.06(-0.69%) |
Apr 11, 2017 | 9.081 | 9.194 | 9.019 | 9.155 | 1,474,450 | +0.07(+0.81%) |
Apr 10, 2017 | 8.992 | 9.113 | 8.961 | 9.081 | 1,447,678 | +0.12(+1.39%) |
Apr 07, 2017 | 8.980 | 9.031 | 8.945 | 8.957 | 1,196,062 | -0.03(-0.30%) |
Apr 06, 2017 | 8.938 | 8.992 | 8.860 | 8.984 | 865,206 | +0.05(+0.52%) |
Apr 05, 2017 | 8.988 | 9.015 | 8.908 | 8.938 | 1,395,908 | -0.05(-0.52%) |
Apr 04, 2017 | 8.875 | 8.990 | 8.848 | 8.984 | 1,018,011 | +0.11(+1.27%) |