Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 11.45 | 11.68 | 11.25 | 11.65 | 267,080 | +0.20(+1.75%) |
Jun 29, 2017 | 11.30 | 11.60 | 11.15 | 11.45 | 620,362 | +0.10(+0.88%) |
Jun 28, 2017 | 11.30 | 11.45 | 11.20 | 11.35 | 252,499 | +0.15(+1.34%) |
Jun 27, 2017 | 11.10 | 11.45 | 11.10 | 11.20 | 276,269 | +0.05(+0.45%) |
Jun 26, 2017 | 10.40 | 11.45 | 10.40 | 11.15 | 579,243 | +0.70(+6.70%) |
Jun 23, 2017 | 9.950 | 10.45 | 9.850 | 10.45 | 580,194 | +0.40(+3.98%) |
Jun 22, 2017 | 10.05 | 10.40 | 9.950 | 10.05 | 453,350 | +0.05(+0.50%) |
Jun 21, 2017 | 10.60 | 10.75 | 9.800 | 10.00 | 666,680 | -0.60(-5.66%) |
Jun 20, 2017 | 11.25 | 11.25 | 10.35 | 10.60 | 877,684 | -0.65(-5.78%) |
Jun 19, 2017 | 11.65 | 11.65 | 11.05 | 11.25 | 502,447 | -0.30(-2.60%) |
Jun 16, 2017 | 11.55 | 11.60 | 11.00 | 11.55 | 1,039,904 | -0.05(-0.43%) |
Jun 15, 2017 | 11.75 | 11.85 | 11.32 | 11.60 | 229,386 | -0.20(-1.69%) |
Jun 14, 2017 | 11.75 | 11.90 | 11.50 | 11.80 | 318,114 | +0.05(+0.43%) |
Jun 13, 2017 | 11.80 | 12.00 | 11.55 | 11.75 | 378,456 | -0.10(-0.84%) |
Jun 12, 2017 | 11.25 | 12.05 | 11.25 | 11.85 | 555,994 | +0.55(+4.87%) |
Jun 09, 2017 | 11.25 | 11.38 | 11.00 | 11.30 | 472,163 | +0.10(+0.89%) |
Jun 08, 2017 | 11.10 | 11.30 | 10.92 | 11.20 | 323,776 | +0.20(+1.82%) |
Jun 07, 2017 | 11.35 | 11.35 | 10.95 | 11.00 | 568,654 | -0.30(-2.65%) |
Jun 06, 2017 | 11.65 | 11.65 | 11.10 | 11.30 | 391,226 | -0.40(-3.42%) |
Jun 05, 2017 | 11.20 | 11.75 | 11.10 | 11.70 | 302,562 | +0.45(+4.00%) |
Jun 02, 2017 | 11.90 | 12.00 | 11.25 | 11.25 | 403,142 | -0.65(-5.46%) |
Jun 01, 2017 | 11.65 | 11.95 | 11.55 | 11.90 | 518,929 | +0.30(+2.59%) |
May 31, 2017 | 11.70 | 11.70 | 11.25 | 11.60 | 512,474 | -0.10(-0.85%) |
May 30, 2017 | 11.55 | 11.80 | 11.35 | 11.70 | 365,420 | +0.20(+1.74%) |
May 26, 2017 | 11.40 | 11.60 | 11.20 | 11.50 | 241,558 | +0.00(+0.00%) |
May 25, 2017 | 11.55 | 11.70 | 11.35 | 11.50 | 245,696 | +0.05(+0.44%) |
May 24, 2017 | 11.55 | 11.75 | 11.40 | 11.45 | 374,956 | -0.10(-0.87%) |
May 23, 2017 | 11.95 | 11.95 | 11.53 | 11.55 | 254,424 | -0.44(-3.67%) |
May 22, 2017 | 12.20 | 12.25 | 11.85 | 11.99 | 512,628 | +0.09(+0.76%) |
May 19, 2017 | 11.75 | 12.05 | 11.50 | 11.90 | 392,712 | +0.20(+1.71%) |
May 18, 2017 | 12.35 | 12.45 | 11.60 | 11.70 | 556,932 | -0.70(-5.65%) |
May 17, 2017 | 12.70 | 12.70 | 12.28 | 12.40 | 463,197 | -0.30(-2.36%) |
May 16, 2017 | 12.65 | 12.90 | 12.40 | 12.70 | 461,619 | +0.05(+0.40%) |
May 15, 2017 | 12.50 | 13.10 | 12.15 | 12.65 | 733,734 | +0.00(+0.00%) |
May 12, 2017 | 12.85 | 12.90 | 12.15 | 12.65 | 1,214,852 | -0.35(-2.69%) |
May 11, 2017 | 12.85 | 13.45 | 11.90 | 13.00 | 2,975,098 | +0.30(+2.36%) |
May 10, 2017 | 15.10 | 16.00 | 12.65 | 12.70 | 4,381,166 | -6.30(-33.16%) |
May 09, 2017 | 18.65 | 19.85 | 18.45 | 19.00 | 423,923 | +0.40(+2.15%) |
May 08, 2017 | 18.70 | 19.00 | 18.50 | 18.60 | 138,270 | -0.10(-0.53%) |
May 05, 2017 | 18.65 | 18.75 | 18.35 | 18.70 | 215,745 | +0.20(+1.08%) |
May 04, 2017 | 18.75 | 19.15 | 18.45 | 18.50 | 229,289 | -0.20(-1.07%) |
May 03, 2017 | 19.05 | 19.15 | 18.70 | 18.70 | 159,775 | -0.45(-2.35%) |
May 02, 2017 | 19.05 | 19.25 | 18.85 | 19.15 | 273,267 | +0.25(+1.32%) |
May 01, 2017 | 19.30 | 19.30 | 18.88 | 18.90 | 199,613 | -0.40(-2.07%) |
Apr 28, 2017 | 19.50 | 19.50 | 18.80 | 19.30 | 296,702 | -0.20(-1.03%) |
Apr 27, 2017 | 19.80 | 19.80 | 19.40 | 19.50 | 200,776 | -0.25(-1.27%) |
Apr 26, 2017 | 19.30 | 20.10 | 19.15 | 19.75 | 335,414 | +0.50(+2.60%) |
Apr 25, 2017 | 19.55 | 19.85 | 19.25 | 19.25 | 201,134 | -0.20(-1.03%) |
Apr 24, 2017 | 20.10 | 20.10 | 19.35 | 19.45 | 256,809 | -0.25(-1.27%) |
Apr 21, 2017 | 20.35 | 20.35 | 19.70 | 19.70 | 289,328 | -0.65(-3.19%) |
Apr 20, 2017 | 20.30 | 20.70 | 20.15 | 20.35 | 248,790 | +0.20(+0.99%) |
Apr 19, 2017 | 19.95 | 20.20 | 19.95 | 20.15 | 174,885 | +0.30(+1.51%) |
Apr 18, 2017 | 20.30 | 20.40 | 19.45 | 19.85 | 462,690 | +0.50(+2.58%) |
Apr 17, 2017 | 19.10 | 19.43 | 18.95 | 19.35 | 172,721 | +0.25(+1.31%) |
Apr 13, 2017 | 19.10 | 19.37 | 18.75 | 19.10 | 237,666 | -0.05(-0.26%) |
Apr 12, 2017 | 19.50 | 19.70 | 18.95 | 19.15 | 176,230 | -0.40(-2.05%) |
Apr 11, 2017 | 19.10 | 19.60 | 18.95 | 19.55 | 243,042 | +0.45(+2.36%) |
Apr 10, 2017 | 18.60 | 19.12 | 18.60 | 19.10 | 343,161 | +0.50(+2.69%) |
Apr 07, 2017 | 18.90 | 19.12 | 18.55 | 18.60 | 301,683 | -0.35(-1.85%) |
Apr 06, 2017 | 18.85 | 19.05 | 18.70 | 18.95 | 228,995 | +0.20(+1.07%) |
Apr 05, 2017 | 19.15 | 19.35 | 18.65 | 18.75 | 412,061 | -0.35(-1.83%) |
Apr 04, 2017 | 19.15 | 19.60 | 18.95 | 19.10 | 332,752 | -0.15(-0.78%) |