Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 9.500 | 9.500 | 9.020 | 9.050 | 176,142 | -0.45(-4.74%) |
Jun 29, 2017 | 9.780 | 9.780 | 9.220 | 9.500 | 118,729 | -0.24(-2.46%) |
Jun 28, 2017 | 9.240 | 9.750 | 9.200 | 9.740 | 139,553 | +0.57(+6.22%) |
Jun 27, 2017 | 9.480 | 9.580 | 9.110 | 9.170 | 168,487 | -0.35(-3.68%) |
Jun 26, 2017 | 10.07 | 10.07 | 9.330 | 9.520 | 274,745 | -0.45(-4.51%) |
Jun 23, 2017 | 10.00 | 10.13 | 9.740 | 9.970 | 1,121,981 | +0.01(+0.10%) |
Jun 22, 2017 | 9.490 | 10.14 | 9.470 | 9.960 | 199,275 | +0.46(+4.84%) |
Jun 21, 2017 | 9.410 | 9.750 | 9.390 | 9.500 | 243,567 | +0.18(+1.93%) |
Jun 20, 2017 | 9.220 | 9.720 | 9.150 | 9.320 | 200,553 | +0.14(+1.53%) |
Jun 19, 2017 | 9.180 | 9.380 | 9.120 | 9.180 | 190,553 | +0.10(+1.10%) |
Jun 16, 2017 | 9.050 | 9.340 | 8.780 | 9.080 | 384,464 | -0.10(-1.09%) |
Jun 15, 2017 | 9.150 | 9.490 | 8.940 | 9.180 | 185,991 | -0.04(-0.43%) |
Jun 14, 2017 | 9.050 | 9.660 | 8.945 | 9.220 | 524,461 | +0.15(+1.65%) |
Jun 13, 2017 | 9.000 | 9.280 | 8.850 | 9.070 | 151,907 | +0.10(+1.11%) |
Jun 12, 2017 | 9.170 | 9.375 | 8.840 | 8.970 | 213,829 | -0.21(-2.29%) |
Jun 09, 2017 | 9.140 | 9.510 | 9.040 | 9.180 | 147,103 | -0.02(-0.22%) |
Jun 08, 2017 | 8.720 | 9.390 | 8.604 | 9.200 | 148,949 | +0.49(+5.63%) |
Jun 07, 2017 | 8.650 | 8.940 | 8.450 | 8.710 | 246,658 | +0.07(+0.81%) |
Jun 06, 2017 | 8.660 | 8.870 | 8.520 | 8.640 | 66,909 | -0.08(-0.92%) |
Jun 05, 2017 | 8.900 | 9.240 | 8.372 | 8.720 | 164,716 | -0.16(-1.80%) |
Jun 02, 2017 | 8.820 | 9.060 | 8.550 | 8.880 | 237,099 | +0.05(+0.57%) |
Jun 01, 2017 | 8.160 | 8.830 | 8.050 | 8.830 | 217,646 | +0.71(+8.74%) |
May 31, 2017 | 8.490 | 8.490 | 7.480 | 8.120 | 495,648 | -0.23(-2.75%) |
May 30, 2017 | 8.940 | 8.940 | 8.300 | 8.350 | 144,132 | -0.60(-6.70%) |
May 26, 2017 | 9.090 | 9.260 | 8.920 | 8.950 | 91,491 | -0.14(-1.54%) |
May 25, 2017 | 9.500 | 9.560 | 8.840 | 9.090 | 226,444 | -0.35(-3.71%) |
May 24, 2017 | 9.530 | 9.710 | 9.420 | 9.440 | 97,305 | -0.09(-0.94%) |
May 23, 2017 | 9.800 | 9.800 | 9.480 | 9.530 | 181,931 | -0.25(-2.56%) |
May 22, 2017 | 9.960 | 10.04 | 9.620 | 9.780 | 178,386 | -0.17(-1.71%) |
May 19, 2017 | 9.800 | 10.25 | 9.800 | 9.950 | 173,554 | +0.15(+1.53%) |
May 18, 2017 | 9.640 | 10.13 | 9.560 | 9.800 | 247,227 | +0.15(+1.55%) |
May 17, 2017 | 9.830 | 9.970 | 9.640 | 9.650 | 192,985 | -0.31(-3.11%) |
May 16, 2017 | 9.800 | 10.12 | 9.623 | 9.960 | 160,542 | +0.18(+1.84%) |
May 15, 2017 | 10.06 | 10.67 | 9.700 | 9.780 | 207,884 | +0.04(+0.41%) |
May 12, 2017 | 9.560 | 10.11 | 9.500 | 9.740 | 938,752 | +0.13(+1.35%) |
May 11, 2017 | 8.910 | 9.670 | 8.900 | 9.610 | 338,976 | +0.67(+7.49%) |
May 10, 2017 | 8.740 | 8.990 | 8.600 | 8.940 | 169,143 | +0.20(+2.29%) |
May 09, 2017 | 8.750 | 9.010 | 8.590 | 8.740 | 263,805 | -0.02(-0.23%) |
May 08, 2017 | 8.120 | 9.050 | 8.120 | 8.760 | 454,416 | +0.44(+5.29%) |
May 05, 2017 | 8.520 | 8.540 | 8.160 | 8.320 | 284,485 | -0.35(-4.04%) |
May 04, 2017 | 10.35 | 10.35 | 8.100 | 8.670 | 673,732 | -0.82(-8.64%) |
May 03, 2017 | 9.670 | 9.730 | 9.440 | 9.490 | 161,557 | -0.24(-2.47%) |
May 02, 2017 | 10.34 | 10.43 | 9.530 | 9.730 | 287,029 | -0.44(-4.33%) |
May 01, 2017 | 10.25 | 10.37 | 9.970 | 10.17 | 187,379 | -0.05(-0.49%) |
Apr 28, 2017 | 10.18 | 10.40 | 10.01 | 10.22 | 201,350 | +0.01(+0.10%) |
Apr 27, 2017 | 10.40 | 10.43 | 9.930 | 10.21 | 281,681 | -0.17(-1.64%) |
Apr 26, 2017 | 10.43 | 10.65 | 10.35 | 10.38 | 400,566 | -0.03(-0.29%) |
Apr 25, 2017 | 11.00 | 10.15 | 10.41 | 1,023,893 | -0.90(-7.96%) | |
Apr 24, 2017 | 11.54 | 11.54 | 11.08 | 11.31 | 100,569 | +0.00(+0.00%) |
Apr 21, 2017 | 11.66 | 11.78 | 11.22 | 11.31 | 118,209 | -0.36(-3.08%) |
Apr 20, 2017 | 11.72 | 11.91 | 11.47 | 11.67 | 109,774 | -0.05(-0.43%) |
Apr 19, 2017 | 11.24 | 12.04 | 11.20 | 11.72 | 1,368,164 | +0.51(+4.55%) |
Apr 18, 2017 | 11.15 | 11.37 | 10.98 | 11.21 | 101,816 | -0.07(-0.62%) |
Apr 17, 2017 | 10.95 | 11.43 | 10.80 | 11.28 | 325,591 | +0.32(+2.92%) |
Apr 13, 2017 | 10.50 | 11.10 | 10.46 | 10.96 | 229,992 | +0.41(+3.89%) |
Apr 12, 2017 | 10.81 | 11.00 | 10.32 | 10.55 | 307,240 | -0.29(-2.68%) |
Apr 11, 2017 | 11.47 | 11.52 | 10.77 | 10.84 | 284,848 | -0.60(-5.24%) |
Apr 10, 2017 | 11.74 | 11.74 | 11.41 | 11.44 | 222,780 | +0.08(+0.70%) |
Apr 07, 2017 | 12.24 | 12.30 | 11.03 | 11.36 | 444,767 | -0.90(-7.34%) |
Apr 06, 2017 | 12.23 | 12.35 | 11.96 | 12.26 | 186,114 | +0.05(+0.41%) |
Apr 05, 2017 | 12.66 | 12.89 | 12.05 | 12.21 | 343,911 | -0.40(-3.17%) |
Apr 04, 2017 | 12.35 | 12.79 | 12.30 | 12.61 | 202,591 | +0.09(+0.72%) |