Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 11.21 | 11.24 | 10.89 | 11.12 | 1,151,515 | -0.10(-0.93%) |
Jun 29, 2017 | 11.33 | 11.33 | 11.12 | 11.22 | 1,278,780 | -0.09(-0.81%) |
Jun 28, 2017 | 11.21 | 11.33 | 11.10 | 11.31 | 713,375 | +0.15(+1.34%) |
Jun 27, 2017 | 11.22 | 11.27 | 11.15 | 11.16 | 896,325 | -0.06(-0.52%) |
Jun 26, 2017 | 11.03 | 11.26 | 11.03 | 11.22 | 1,353,425 | +0.21(+1.91%) |
Jun 23, 2017 | 10.98 | 11.08 | 10.94 | 11.01 | 1,623,340 | +0.03(+0.27%) |
Jun 22, 2017 | 10.74 | 10.99 | 10.69 | 10.98 | 895,980 | +0.19(+1.76%) |
Jun 21, 2017 | 10.75 | 10.84 | 10.63 | 10.79 | 1,050,995 | +0.11(+1.05%) |
Jun 20, 2017 | 10.61 | 10.72 | 10.56 | 10.68 | 690,010 | +0.04(+0.34%) |
Jun 19, 2017 | 10.56 | 10.66 | 10.55 | 10.64 | 657,910 | +0.12(+1.16%) |
Jun 16, 2017 | 10.45 | 10.54 | 10.39 | 10.52 | 1,398,565 | +0.01(+0.08%) |
Jun 15, 2017 | 10.39 | 10.52 | 10.38 | 10.51 | 1,005,850 | +0.00(+0.00%) |
Jun 14, 2017 | 10.49 | 10.56 | 10.42 | 10.51 | 805,940 | +0.01(+0.10%) |
Jun 13, 2017 | 10.53 | 10.60 | 10.42 | 10.50 | 936,255 | -0.01(-0.11%) |
Jun 12, 2017 | 10.56 | 10.69 | 10.43 | 10.51 | 639,910 | -0.09(-0.81%) |
Jun 09, 2017 | 10.66 | 10.81 | 10.57 | 10.60 | 918,695 | -0.02(-0.15%) |
Jun 08, 2017 | 10.61 | 10.66 | 10.53 | 10.62 | 581,070 | +0.01(+0.08%) |
Jun 07, 2017 | 10.62 | 10.74 | 10.47 | 10.61 | 575,660 | +0.01(+0.06%) |
Jun 06, 2017 | 10.64 | 10.64 | 10.48 | 10.60 | 923,085 | -0.06(-0.56%) |
Jun 05, 2017 | 10.65 | 10.80 | 10.65 | 10.66 | 545,925 | +0.01(+0.08%) |
Jun 02, 2017 | 10.60 | 10.70 | 10.56 | 10.65 | 974,875 | +0.05(+0.51%) |
Jun 01, 2017 | 10.49 | 10.61 | 10.42 | 10.60 | 884,600 | +0.13(+1.20%) |
May 31, 2017 | 10.45 | 10.53 | 10.38 | 10.47 | 642,375 | +0.06(+0.60%) |
May 30, 2017 | 10.37 | 10.49 | 10.34 | 10.41 | 616,270 | +0.06(+0.54%) |
May 26, 2017 | 10.37 | 10.38 | 10.23 | 10.36 | 712,005 | -0.02(-0.17%) |
May 25, 2017 | 10.40 | 10.43 | 10.35 | 10.37 | 365,435 | +0.02(+0.23%) |
May 24, 2017 | 10.33 | 10.41 | 10.27 | 10.35 | 729,415 | +0.05(+0.45%) |
May 23, 2017 | 10.20 | 10.33 | 10.15 | 10.30 | 786,585 | +0.10(+1.02%) |
May 22, 2017 | 10.04 | 10.22 | 10.04 | 10.20 | 616,585 | +0.18(+1.78%) |
May 19, 2017 | 9.892 | 10.07 | 9.892 | 10.02 | 720,470 | +0.15(+1.48%) |
May 18, 2017 | 9.938 | 9.998 | 9.862 | 9.876 | 525,975 | -0.06(-0.58%) |
May 17, 2017 | 9.938 | 10.00 | 9.836 | 9.934 | 718,135 | -0.14(-1.41%) |
May 16, 2017 | 10.11 | 10.11 | 10.02 | 10.08 | 400,680 | -0.00(-0.04%) |
May 15, 2017 | 9.982 | 10.08 | 9.942 | 10.08 | 538,795 | +0.10(+0.96%) |
May 12, 2017 | 9.980 | 10.03 | 9.936 | 9.984 | 584,885 | -0.00(-0.04%) |
May 11, 2017 | 10.08 | 10.11 | 9.984 | 9.988 | 503,675 | -0.11(-1.07%) |
May 10, 2017 | 10.07 | 10.16 | 9.312 | 10.10 | 689,800 | -0.04(-0.36%) |
May 09, 2017 | 10.12 | 10.18 | 10.08 | 10.13 | 464,980 | +0.03(+0.32%) |
May 08, 2017 | 9.950 | 10.16 | 9.930 | 10.10 | 779,740 | +0.16(+1.65%) |
May 05, 2017 | 9.860 | 9.959 | 9.839 | 9.936 | 890,660 | +0.04(+0.40%) |
May 04, 2017 | 9.750 | 9.952 | 9.750 | 9.896 | 912,235 | +0.08(+0.81%) |
May 03, 2017 | 9.772 | 9.880 | 9.750 | 9.816 | 839,965 | +0.09(+0.90%) |
May 02, 2017 | 9.776 | 9.812 | 9.438 | 9.728 | 841,640 | +0.17(+1.74%) |
May 01, 2017 | 9.560 | 9.614 | 9.456 | 9.562 | 799,700 | +0.02(+0.21%) |
Apr 28, 2017 | 9.604 | 9.740 | 9.540 | 9.542 | 948,640 | -0.07(-0.77%) |
Apr 27, 2017 | 9.580 | 9.726 | 9.564 | 9.616 | 716,905 | +0.02(+0.25%) |
Apr 26, 2017 | 9.562 | 9.704 | 9.517 | 9.592 | 779,105 | +0.05(+0.55%) |
Apr 25, 2017 | 9.490 | 9.582 | 9.400 | 9.540 | 1,097,015 | +0.07(+0.78%) |
Apr 24, 2017 | 9.380 | 9.478 | 9.338 | 9.466 | 1,162,905 | +0.16(+1.72%) |
Apr 21, 2017 | 9.322 | 9.380 | 9.291 | 9.306 | 684,295 | -0.01(-0.15%) |
Apr 20, 2017 | 9.316 | 9.358 | 9.244 | 9.320 | 867,980 | +0.02(+0.26%) |
Apr 19, 2017 | 9.244 | 9.311 | 9.180 | 9.296 | 1,081,400 | +0.06(+0.69%) |
Apr 18, 2017 | 9.200 | 9.242 | 9.172 | 9.232 | 739,565 | +0.01(+0.11%) |
Apr 17, 2017 | 9.132 | 9.240 | 9.118 | 9.222 | 708,520 | +0.08(+0.90%) |
Apr 13, 2017 | 9.270 | 9.270 | 9.100 | 9.140 | 1,783,795 | -0.16(-1.70%) |
Apr 12, 2017 | 9.306 | 9.384 | 9.148 | 9.298 | 921,905 | +0.01(+0.09%) |
Apr 11, 2017 | 9.156 | 9.300 | 9.156 | 9.290 | 600,080 | +0.09(+1.02%) |
Apr 10, 2017 | 9.162 | 9.256 | 9.138 | 9.196 | 726,255 | +0.05(+0.59%) |
Apr 07, 2017 | 9.144 | 9.244 | 9.010 | 9.142 | 1,019,070 | -0.01(-0.15%) |
Apr 06, 2017 | 9.092 | 9.158 | 9.080 | 9.156 | 741,490 | +0.05(+0.50%) |
Apr 05, 2017 | 9.248 | 9.278 | 9.106 | 9.110 | 780,285 | -0.10(-1.09%) |
Apr 04, 2017 | 9.174 | 9.216 | 9.092 | 9.210 | 785,295 | +0.02(+0.20%) |