Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 10.14 | 10.31 | 9.740 | 9.890 | 77,749 | -0.24(-2.37%) |
Jun 29, 2017 | 9.850 | 10.40 | 9.850 | 10.13 | 49,601 | +0.32(+3.26%) |
Jun 28, 2017 | 9.560 | 10.13 | 9.340 | 9.810 | 26,585 | +0.34(+3.59%) |
Jun 27, 2017 | 9.295 | 9.650 | 9.285 | 9.470 | 30,920 | +0.17(+1.83%) |
Jun 26, 2017 | 9.110 | 9.320 | 8.610 | 9.300 | 74,839 | +0.26(+2.88%) |
Jun 23, 2017 | 9.150 | 9.630 | 8.955 | 9.040 | 831,737 | -0.08(-0.88%) |
Jun 22, 2017 | 8.995 | 9.280 | 8.995 | 9.120 | 26,885 | +0.11(+1.22%) |
Jun 21, 2017 | 9.110 | 9.110 | 8.980 | 9.010 | 22,463 | +0.03(+0.33%) |
Jun 20, 2017 | 8.980 | 9.050 | 8.960 | 8.980 | 31,213 | -0.03(-0.33%) |
Jun 19, 2017 | 9.670 | 9.670 | 8.930 | 9.010 | 64,964 | +0.00(+0.00%) |
Jun 16, 2017 | 9.110 | 9.210 | 8.870 | 9.010 | 121,687 | -0.18(-1.96%) |
Jun 15, 2017 | 9.150 | 9.390 | 8.980 | 9.190 | 38,820 | -0.11(-1.18%) |
Jun 14, 2017 | 9.010 | 9.350 | 8.980 | 9.300 | 44,803 | +0.25(+2.76%) |
Jun 13, 2017 | 9.010 | 9.070 | 8.980 | 9.050 | 27,995 | +0.05(+0.56%) |
Jun 12, 2017 | 9.160 | 9.355 | 8.960 | 9.000 | 40,837 | -0.24(-2.60%) |
Jun 09, 2017 | 9.460 | 9.460 | 8.988 | 9.240 | 50,695 | +0.14(+1.54%) |
Jun 08, 2017 | 9.080 | 9.130 | 8.980 | 9.100 | 47,622 | +0.07(+0.78%) |
Jun 07, 2017 | 9.230 | 9.250 | 9.000 | 9.030 | 11,551 | -0.19(-2.06%) |
Jun 06, 2017 | 9.130 | 9.250 | 9.000 | 9.220 | 35,359 | -0.05(-0.54%) |
Jun 05, 2017 | 9.470 | 9.680 | 9.240 | 9.270 | 25,397 | -0.08(-0.86%) |
Jun 02, 2017 | 9.210 | 9.580 | 9.140 | 9.350 | 30,150 | +0.22(+2.41%) |
Jun 01, 2017 | 8.980 | 9.250 | 8.970 | 9.130 | 34,524 | +0.14(+1.56%) |
May 31, 2017 | 9.000 | 9.860 | 8.960 | 8.990 | 26,866 | +0.01(+0.11%) |
May 30, 2017 | 9.010 | 9.020 | 8.970 | 8.980 | 26,025 | -0.03(-0.33%) |
May 26, 2017 | 9.000 | 9.625 | 8.960 | 9.010 | 30,006 | +0.03(+0.33%) |
May 25, 2017 | 9.040 | 9.085 | 8.950 | 8.980 | 38,867 | -0.05(-0.55%) |
May 24, 2017 | 9.000 | 9.160 | 8.840 | 9.030 | 19,349 | +0.02(+0.22%) |
May 23, 2017 | 8.950 | 9.200 | 8.950 | 9.010 | 61,117 | +0.06(+0.67%) |
May 22, 2017 | 9.020 | 9.730 | 8.700 | 8.950 | 70,449 | -0.08(-0.89%) |
May 19, 2017 | 9.130 | 9.250 | 9.000 | 9.030 | 59,190 | -0.11(-1.20%) |
May 18, 2017 | 8.920 | 9.390 | 8.920 | 9.140 | 44,227 | +0.15(+1.67%) |
May 17, 2017 | 9.130 | 9.450 | 8.950 | 8.990 | 30,962 | -0.30(-3.23%) |
May 16, 2017 | 9.130 | 9.430 | 8.950 | 9.290 | 46,319 | +0.05(+0.54%) |
May 15, 2017 | 9.460 | 10.00 | 9.040 | 9.240 | 45,696 | -0.23(-2.43%) |
May 12, 2017 | 9.640 | 10.00 | 9.460 | 9.470 | 63,219 | -0.10(-1.04%) |
May 11, 2017 | 10.16 | 10.16 | 9.500 | 9.570 | 52,215 | -0.06(-0.62%) |
May 10, 2017 | 10.50 | 10.50 | 9.550 | 9.630 | 35,636 | -0.10(-1.03%) |
May 09, 2017 | 9.700 | 10.49 | 9.650 | 9.730 | 47,585 | +0.06(+0.62%) |
May 08, 2017 | 9.620 | 10.30 | 9.600 | 9.670 | 20,324 | +0.04(+0.47%) |
May 05, 2017 | 9.790 | 9.790 | 9.550 | 9.625 | 46,188 | -0.11(-1.08%) |
May 04, 2017 | 10.07 | 10.12 | 9.410 | 9.730 | 107,110 | -0.81(-7.69%) |
May 03, 2017 | 11.00 | 12.43 | 10.50 | 10.54 | 91,134 | -0.48(-4.36%) |
May 02, 2017 | 11.57 | 11.57 | 10.83 | 11.02 | 37,948 | -0.44(-3.84%) |
May 01, 2017 | 11.40 | 11.53 | 11.29 | 11.46 | 32,504 | +0.06(+0.53%) |
Apr 28, 2017 | 11.24 | 11.65 | 11.23 | 11.40 | 36,336 | +0.04(+0.35%) |
Apr 27, 2017 | 11.13 | 11.50 | 11.02 | 11.36 | 26,445 | +0.20(+1.79%) |
Apr 26, 2017 | 10.75 | 11.36 | 10.75 | 11.16 | 39,779 | +0.32(+2.95%) |
Apr 25, 2017 | 10.93 | 10.98 | 10.63 | 10.84 | 31,461 | -0.03(-0.28%) |
Apr 24, 2017 | 11.39 | 11.39 | 10.72 | 10.87 | 24,746 | -0.30(-2.69%) |
Apr 21, 2017 | 11.55 | 11.55 | 11.12 | 11.17 | 38,178 | -0.35(-3.04%) |
Apr 20, 2017 | 10.52 | 11.79 | 10.52 | 11.52 | 52,142 | +0.99(+9.40%) |
Apr 19, 2017 | 10.45 | 10.56 | 10.44 | 10.53 | 60,291 | +0.15(+1.45%) |
Apr 18, 2017 | 10.22 | 10.41 | 10.08 | 10.38 | 14,970 | +0.04(+0.39%) |
Apr 17, 2017 | 10.28 | 10.40 | 10.22 | 10.34 | 47,952 | +0.12(+1.17%) |
Apr 13, 2017 | 10.60 | 10.60 | 10.21 | 10.22 | 24,196 | -0.29(-2.76%) |
Apr 12, 2017 | 10.69 | 10.72 | 10.48 | 10.51 | 40,776 | -0.17(-1.59%) |
Apr 11, 2017 | 10.91 | 11.27 | 10.56 | 10.68 | 70,661 | -0.24(-2.20%) |
Apr 10, 2017 | 11.04 | 11.38 | 10.90 | 10.92 | 28,901 | -0.17(-1.53%) |
Apr 07, 2017 | 10.96 | 11.20 | 10.93 | 11.09 | 35,509 | +0.06(+0.54%) |
Apr 06, 2017 | 11.00 | 11.15 | 10.95 | 11.03 | 31,259 | +0.02(+0.18%) |
Apr 05, 2017 | 11.05 | 11.37 | 11.00 | 11.01 | 56,343 | -0.03(-0.27%) |
Apr 04, 2017 | 11.50 | 11.69 | 10.90 | 11.04 | 110,131 | -0.32(-2.82%) |