Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 8.500 | 8.715 | 8.200 | 8.356 | 22,463 | -0.22(-2.55%) |
Jun 29, 2017 | 9.000 | 9.000 | 8.500 | 8.575 | 29,070 | -0.21(-2.33%) |
Jun 28, 2017 | 8.700 | 9.095 | 8.607 | 8.780 | 37,643 | +0.09(+1.08%) |
Jun 27, 2017 | 8.791 | 8.800 | 8.448 | 8.686 | 13,203 | +0.09(+1.00%) |
Jun 26, 2017 | 8.700 | 8.700 | 8.215 | 8.600 | 28,369 | -0.07(-0.77%) |
Jun 23, 2017 | 8.550 | 8.800 | 8.398 | 8.667 | 47,778 | +0.27(+3.17%) |
Jun 22, 2017 | 8.200 | 8.932 | 8.000 | 8.401 | 61,811 | +0.40(+5.01%) |
Jun 21, 2017 | 8.200 | 8.300 | 7.802 | 8.000 | 44,217 | -0.04(-0.45%) |
Jun 20, 2017 | 7.900 | 8.106 | 7.581 | 8.036 | 53,484 | +0.15(+1.97%) |
Jun 19, 2017 | 8.500 | 8.600 | 7.501 | 7.881 | 122,052 | -0.63(-7.40%) |
Jun 16, 2017 | 9.500 | 9.500 | 8.000 | 8.511 | 142,611 | -0.79(-8.48%) |
Jun 15, 2017 | 10.00 | 10.50 | 9.000 | 9.300 | 117,896 | -0.70(-7.00%) |
Jun 14, 2017 | 10.60 | 11.20 | 10.00 | 10.00 | 55,803 | -0.50(-4.76%) |
Jun 13, 2017 | 10.40 | 10.50 | 10.10 | 10.50 | 40,054 | +0.10(+0.96%) |
Jun 12, 2017 | 10.20 | 10.40 | 10.00 | 10.40 | 105,394 | -0.10(-0.95%) |
Jun 09, 2017 | 11.40 | 11.70 | 10.00 | 10.50 | 142,256 | -0.90(-7.89%) |
Jun 08, 2017 | 11.40 | 11.40 | 11.05 | 11.40 | 27,678 | +0.00(+0.00%) |
Jun 07, 2017 | 12.30 | 12.30 | 11.00 | 11.40 | 61,384 | -0.80(-6.56%) |
Jun 06, 2017 | 11.60 | 12.30 | 11.40 | 12.20 | 101,872 | +0.80(+7.02%) |
Jun 05, 2017 | 11.20 | 11.60 | 11.10 | 11.40 | 31,862 | +0.30(+2.70%) |
Jun 02, 2017 | 10.80 | 11.30 | 10.70 | 11.10 | 48,577 | +0.50(+4.72%) |
Jun 01, 2017 | 10.60 | 10.70 | 10.50 | 10.60 | 22,282 | -0.10(-0.93%) |
May 31, 2017 | 11.00 | 11.00 | 10.60 | 10.70 | 33,494 | -0.20(-1.83%) |
May 30, 2017 | 11.20 | 11.40 | 10.72 | 10.90 | 42,340 | -0.30(-2.68%) |
May 26, 2017 | 11.30 | 11.40 | 10.80 | 11.20 | 61,956 | -0.10(-0.88%) |
May 25, 2017 | 11.40 | 11.60 | 11.20 | 11.30 | 39,186 | -0.20(-1.74%) |
May 24, 2017 | 11.70 | 11.90 | 11.40 | 11.50 | 37,436 | -0.40(-3.36%) |
May 23, 2017 | 11.70 | 11.90 | 11.60 | 11.90 | 56,282 | +0.10(+0.85%) |
May 22, 2017 | 11.70 | 12.00 | 11.60 | 11.80 | 25,963 | -0.10(-0.84%) |
May 19, 2017 | 11.60 | 12.10 | 11.40 | 11.90 | 38,802 | +0.30(+2.59%) |
May 18, 2017 | 11.60 | 12.30 | 11.40 | 11.60 | 69,895 | -0.20(-1.69%) |
May 17, 2017 | 11.40 | 12.30 | 11.30 | 11.80 | 66,343 | +0.20(+1.72%) |
May 16, 2017 | 11.80 | 11.80 | 11.30 | 11.60 | 42,616 | -0.20(-1.69%) |
May 15, 2017 | 12.20 | 12.30 | 11.50 | 11.80 | 66,222 | +0.00(+0.00%) |
May 12, 2017 | 11.00 | 11.80 | 11.00 | 11.80 | 77,151 | +0.80(+7.27%) |
May 11, 2017 | 10.80 | 11.10 | 10.70 | 11.00 | 55,410 | +0.20(+1.85%) |
May 10, 2017 | 11.00 | 11.30 | 10.80 | 10.80 | 62,637 | -0.20(-1.82%) |
May 09, 2017 | 11.20 | 11.28 | 10.70 | 11.00 | 56,282 | -0.10(-0.90%) |
May 08, 2017 | 11.40 | 11.40 | 11.00 | 11.10 | 47,255 | -0.10(-0.89%) |
May 05, 2017 | 10.90 | 11.50 | 10.80 | 11.20 | 49,971 | +0.30(+2.75%) |
May 04, 2017 | 11.20 | 11.40 | 10.30 | 10.90 | 125,787 | -0.40(-3.54%) |
May 03, 2017 | 11.60 | 11.60 | 11.20 | 11.30 | 90,526 | -0.40(-3.42%) |
May 02, 2017 | 11.60 | 12.00 | 11.60 | 11.70 | 51,462 | -0.20(-1.68%) |
May 01, 2017 | 12.00 | 12.00 | 11.60 | 11.90 | 66,352 | +0.00(+0.00%) |
Apr 28, 2017 | 12.10 | 12.10 | 11.80 | 11.90 | 103,198 | -0.30(-2.46%) |
Apr 27, 2017 | 12.70 | 12.70 | 11.70 | 12.20 | 96,364 | -0.40(-3.17%) |
Apr 26, 2017 | 12.00 | 12.78 | 11.90 | 12.60 | 113,899 | +0.40(+3.28%) |
Apr 25, 2017 | 12.20 | 12.50 | 11.60 | 12.20 | 95,289 | -0.10(-0.81%) |
Apr 24, 2017 | 12.60 | 12.70 | 11.80 | 12.30 | 132,752 | -0.30(-2.38%) |
Apr 21, 2017 | 13.00 | 13.00 | 12.60 | 12.60 | 102,646 | -0.35(-2.70%) |
Apr 20, 2017 | 12.80 | 13.10 | 12.70 | 12.95 | 91,849 | +0.15(+1.17%) |
Apr 19, 2017 | 12.80 | 13.10 | 12.50 | 12.80 | 316,098 | -1.90(-12.93%) |
Apr 18, 2017 | 15.00 | 15.30 | 14.29 | 14.70 | 101,055 | -0.60(-3.92%) |
Apr 17, 2017 | 15.40 | 15.50 | 15.20 | 15.30 | 29,957 | +0.00(+0.00%) |
Apr 13, 2017 | 15.40 | 15.40 | 15.10 | 15.30 | 32,390 | +0.10(+0.66%) |
Apr 12, 2017 | 15.80 | 15.80 | 15.00 | 15.20 | 62,768 | -0.40(-2.56%) |
Apr 11, 2017 | 14.80 | 15.90 | 14.80 | 15.60 | 65,467 | +0.60(+4.00%) |
Apr 10, 2017 | 14.90 | 15.00 | 14.60 | 15.00 | 44,809 | +0.00(+0.00%) |
Apr 07, 2017 | 15.40 | 15.48 | 14.90 | 15.00 | 65,258 | -0.30(-1.96%) |
Apr 06, 2017 | 15.10 | 15.40 | 15.00 | 15.30 | 44,237 | +0.20(+1.32%) |
Apr 05, 2017 | 15.80 | 15.80 | 15.00 | 15.10 | 102,905 | -0.60(-3.82%) |
Apr 04, 2017 | 16.80 | 17.20 | 15.50 | 15.70 | 93,393 | -1.30(-7.65%) |