Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 11.00 | 11.45 | 10.50 | 10.50 | 6,324 | -0.55(-4.98%) |
Jun 29, 2017 | 10.95 | 11.60 | 10.40 | 11.05 | 10,592 | +0.35(+3.27%) |
Jun 28, 2017 | 9.789 | 10.95 | 9.789 | 10.70 | 5,496 | +1.00(+10.31%) |
Jun 27, 2017 | 9.850 | 10.15 | 9.650 | 9.700 | 4,551 | +0.00(+0.00%) |
Jun 26, 2017 | 9.850 | 9.850 | 9.600 | 9.700 | 1,014 | -0.15(-1.52%) |
Jun 23, 2017 | 9.750 | 10.00 | 9.500 | 9.850 | 3,359 | +0.10(+1.03%) |
Jun 22, 2017 | 9.900 | 10.42 | 9.650 | 9.750 | 2,434 | -0.15(-1.52%) |
Jun 21, 2017 | 9.800 | 10.30 | 9.600 | 9.900 | 3,260 | -0.45(-4.35%) |
Jun 20, 2017 | 10.40 | 10.40 | 9.900 | 10.35 | 2,658 | -0.10(-0.96%) |
Jun 19, 2017 | 10.25 | 11.05 | 10.25 | 10.45 | 5,497 | +0.20(+1.95%) |
Jun 16, 2017 | 10.70 | 10.90 | 10.25 | 10.25 | 6,415 | -0.75(-6.82%) |
Jun 15, 2017 | 10.90 | 11.14 | 10.90 | 11.00 | 3,700 | -0.15(-1.34%) |
Jun 14, 2017 | 11.15 | 11.30 | 11.13 | 11.15 | 2,717 | +0.15(+1.36%) |
Jun 13, 2017 | 11.50 | 11.65 | 11.00 | 11.00 | 4,709 | -0.60(-5.17%) |
Jun 12, 2017 | 11.50 | 11.75 | 11.00 | 11.60 | 7,061 | +0.05(+0.43%) |
Jun 09, 2017 | 11.50 | 11.75 | 11.50 | 11.55 | 1,563 | -0.15(-1.28%) |
Jun 08, 2017 | 11.40 | 11.77 | 11.30 | 11.70 | 682 | +0.45(+4.00%) |
Jun 07, 2017 | 12.05 | 12.10 | 11.12 | 11.25 | 3,814 | -0.75(-6.25%) |
Jun 06, 2017 | 11.40 | 12.00 | 11.25 | 12.00 | 6,120 | +0.40(+3.45%) |
Jun 05, 2017 | 11.15 | 12.20 | 11.15 | 11.60 | 9,419 | -0.55(-4.53%) |
Jun 02, 2017 | 11.65 | 12.15 | 11.05 | 12.15 | 6,167 | +0.55(+4.74%) |
Jun 01, 2017 | 11.89 | 12.15 | 11.60 | 11.60 | 4,188 | -0.25(-2.11%) |
May 31, 2017 | 11.70 | 11.85 | 11.50 | 11.85 | 192 | -0.05(-0.42%) |
May 30, 2017 | 11.57 | 11.90 | 11.50 | 11.90 | 715 | +0.50(+4.39%) |
May 26, 2017 | 10.85 | 11.90 | 10.85 | 11.40 | 10,383 | +0.25(+2.24%) |
May 25, 2017 | 11.05 | 11.65 | 11.00 | 11.15 | 5,229 | +0.15(+1.36%) |
May 24, 2017 | 11.25 | 11.55 | 11.00 | 11.00 | 2,470 | -0.15(-1.35%) |
May 23, 2017 | 11.25 | 11.30 | 11.15 | 11.15 | 449 | +0.00(+0.00%) |
May 22, 2017 | 11.69 | 11.69 | 11.15 | 11.15 | 3,912 | -0.45(-3.88%) |
May 19, 2017 | 11.61 | 11.80 | 11.55 | 11.60 | 3,784 | +0.20(+1.75%) |
May 18, 2017 | 11.75 | 11.80 | 11.20 | 11.40 | 2,370 | +0.05(+0.44%) |
May 17, 2017 | 11.40 | 12.08 | 11.01 | 11.35 | 1,503 | -0.60(-5.02%) |
May 16, 2017 | 11.00 | 13.30 | 11.00 | 11.95 | 39,226 | +1.10(+10.14%) |
May 15, 2017 | 10.85 | 10.85 | 10.74 | 10.85 | 506 | +0.15(+1.40%) |
May 12, 2017 | 10.90 | 10.90 | 10.55 | 10.70 | 1,923 | +0.30(+2.88%) |
May 11, 2017 | 11.33 | 11.40 | 10.40 | 10.40 | 12,533 | -0.55(-5.02%) |
May 10, 2017 | 11.15 | 11.55 | 10.95 | 10.95 | 2,002 | -0.25(-2.23%) |
May 09, 2017 | 11.25 | 12.20 | 10.90 | 11.20 | 9,127 | +0.25(+2.28%) |
May 08, 2017 | 11.05 | 11.25 | 10.90 | 10.95 | 1,051 | -0.20(-1.79%) |
May 05, 2017 | 11.00 | 11.24 | 10.60 | 11.15 | 4,146 | +0.40(+3.72%) |
May 04, 2017 | 11.05 | 11.90 | 10.50 | 10.75 | 14,102 | -0.05(-0.46%) |
May 03, 2017 | 11.25 | 11.25 | 10.80 | 10.80 | 2,872 | -0.40(-3.57%) |
May 02, 2017 | 11.10 | 11.65 | 11.10 | 11.20 | 5,440 | +0.10(+0.90%) |
May 01, 2017 | 11.65 | 11.93 | 10.90 | 11.10 | 4,881 | +0.00(+0.00%) |
Apr 28, 2017 | 11.75 | 11.90 | 10.95 | 11.10 | 13,763 | -0.90(-7.50%) |
Apr 27, 2017 | 12.25 | 12.75 | 11.95 | 12.00 | 2,620 | +0.00(+0.00%) |
Apr 26, 2017 | 12.02 | 12.45 | 11.91 | 12.00 | 3,708 | -0.45(-3.61%) |
Apr 25, 2017 | 12.00 | 13.05 | 11.50 | 12.45 | 37,390 | +0.95(+8.26%) |
Apr 24, 2017 | 12.15 | 12.15 | 11.30 | 11.50 | 2,080 | -0.10(-0.86%) |
Apr 21, 2017 | 13.00 | 13.70 | 11.46 | 11.60 | 3,689 | -0.90(-7.20%) |
Apr 20, 2017 | 12.03 | 12.50 | 11.68 | 12.50 | 7,063 | +0.60(+5.04%) |
Apr 19, 2017 | 11.53 | 12.05 | 11.30 | 11.90 | 8,601 | +0.05(+0.42%) |
Apr 18, 2017 | 12.40 | 12.45 | 11.85 | 11.85 | 5,257 | -0.80(-6.32%) |
Apr 17, 2017 | 12.65 | 13.15 | 11.80 | 12.65 | 7,083 | +0.55(+4.55%) |
Apr 13, 2017 | 11.90 | 13.40 | 11.70 | 12.10 | 40,925 | +0.10(+0.83%) |
Apr 12, 2017 | 12.00 | 13.25 | 12.00 | 12.00 | 9,741 | -0.05(-0.41%) |
Apr 11, 2017 | 12.75 | 12.75 | 11.30 | 12.05 | 17,437 | -0.60(-4.74%) |
Apr 10, 2017 | 12.55 | 14.50 | 12.15 | 12.65 | 51,399 | +0.25(+2.02%) |
Apr 07, 2017 | 10.90 | 17.25 | 10.90 | 12.40 | 732,179 | +1.50(+13.76%) |
Apr 06, 2017 | 11.45 | 11.65 | 10.90 | 10.90 | 2,749 | -0.50(-4.39%) |
Apr 05, 2017 | 11.20 | 11.40 | 10.95 | 11.40 | 1,414 | +0.30(+2.70%) |
Apr 04, 2017 | 11.04 | 11.61 | 10.96 | 11.10 | 3,084 | +0.25(+2.30%) |