Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 10.97 | 10.97 | 10.76 | 10.83 | 426,727 | +0.00(+0.00%) |
Jun 29, 2017 | 10.90 | 10.94 | 10.79 | 10.83 | 627,007 | -0.04(-0.33%) |
Jun 28, 2017 | 10.79 | 11.01 | 10.72 | 10.86 | 409,617 | +0.11(+0.99%) |
Jun 27, 2017 | 10.65 | 10.94 | 10.65 | 10.76 | 586,751 | +0.11(+1.00%) |
Jun 26, 2017 | 10.51 | 10.69 | 10.37 | 10.65 | 479,761 | +0.21(+2.04%) |
Jun 23, 2017 | 10.19 | 10.47 | 10.08 | 10.44 | 617,613 | +0.32(+3.16%) |
Jun 22, 2017 | 10.08 | 10.30 | 10.01 | 10.12 | 405,671 | +0.11(+1.06%) |
Jun 21, 2017 | 10.01 | 10.08 | 9.781 | 10.01 | 893,553 | +0.00(+0.00%) |
Jun 20, 2017 | 9.835 | 10.01 | 9.693 | 10.01 | 508,219 | +0.04(+0.36%) |
Jun 19, 2017 | 10.01 | 10.12 | 9.906 | 9.977 | 288,961 | -0.04(-0.35%) |
Jun 16, 2017 | 9.622 | 10.01 | 9.622 | 10.01 | 583,873 | +0.36(+3.68%) |
Jun 15, 2017 | 9.906 | 9.977 | 9.622 | 9.657 | 714,980 | -0.28(-2.86%) |
Jun 14, 2017 | 10.54 | 10.54 | 9.941 | 9.941 | 688,596 | -0.64(-6.04%) |
Jun 13, 2017 | 10.65 | 10.79 | 10.42 | 10.58 | 735,940 | +0.21(+2.05%) |
Jun 12, 2017 | 9.835 | 10.37 | 9.764 | 10.37 | 889,828 | +0.64(+6.57%) |
Jun 09, 2017 | 9.622 | 9.870 | 9.622 | 9.728 | 745,530 | +0.07(+0.74%) |
Jun 08, 2017 | 9.622 | 9.870 | 9.586 | 9.657 | 485,947 | +0.04(+0.37%) |
Jun 07, 2017 | 9.515 | 9.764 | 9.515 | 9.622 | 844,595 | +0.07(+0.74%) |
Jun 06, 2017 | 9.373 | 9.622 | 9.196 | 9.551 | 782,052 | +0.07(+0.75%) |
Jun 05, 2017 | 9.373 | 9.568 | 9.338 | 9.480 | 250,670 | +0.07(+0.75%) |
Jun 02, 2017 | 9.480 | 9.657 | 9.373 | 9.409 | 533,818 | -0.25(-2.57%) |
Jun 01, 2017 | 9.196 | 9.693 | 9.160 | 9.657 | 586,660 | +0.46(+5.02%) |
May 31, 2017 | 9.409 | 9.444 | 9.054 | 9.196 | 726,551 | -0.25(-2.63%) |
May 30, 2017 | 9.622 | 9.728 | 9.373 | 9.444 | 600,462 | -0.36(-3.62%) |
May 26, 2017 | 9.728 | 9.835 | 9.515 | 9.799 | 532,206 | +0.04(+0.36%) |
May 25, 2017 | 9.799 | 10.05 | 9.657 | 9.764 | 501,405 | -0.07(-0.72%) |
May 24, 2017 | 10.05 | 10.15 | 9.799 | 9.835 | 857,546 | -0.21(-2.12%) |
May 23, 2017 | 9.870 | 10.08 | 9.850 | 10.05 | 499,017 | +0.18(+1.80%) |
May 22, 2017 | 9.941 | 9.977 | 9.799 | 9.870 | 459,095 | +0.00(+0.00%) |
May 19, 2017 | 9.657 | 9.977 | 9.657 | 9.870 | 690,350 | +0.21(+2.21%) |
May 18, 2017 | 9.267 | 9.693 | 9.267 | 9.657 | 726,403 | +0.28(+3.03%) |
May 17, 2017 | 9.515 | 9.693 | 9.373 | 9.373 | 776,225 | -0.21(-2.22%) |
May 16, 2017 | 9.870 | 9.959 | 9.586 | 9.586 | 783,092 | -0.25(-2.53%) |
May 15, 2017 | 10.01 | 10.15 | 9.781 | 9.835 | 507,095 | +0.00(+0.00%) |
May 12, 2017 | 9.693 | 9.883 | 9.693 | 9.835 | 446,392 | +0.18(+1.84%) |
May 11, 2017 | 9.480 | 9.799 | 9.480 | 9.657 | 601,718 | -0.15(-1.52%) |
May 10, 2017 | 9.490 | 9.982 | 9.490 | 9.806 | 826,995 | +0.35(+3.72%) |
May 09, 2017 | 9.455 | 9.560 | 9.314 | 9.455 | 941,269 | -0.04(-0.37%) |
May 08, 2017 | 9.631 | 9.736 | 9.314 | 9.490 | 744,077 | -0.18(-1.82%) |
May 05, 2017 | 9.525 | 9.736 | 9.068 | 9.666 | 1,428,239 | +0.49(+5.36%) |
May 04, 2017 | 9.279 | 9.349 | 8.998 | 9.174 | 947,224 | -0.18(-1.88%) |
May 03, 2017 | 9.420 | 9.595 | 9.314 | 9.349 | 751,887 | -0.21(-2.21%) |
May 02, 2017 | 9.806 | 9.872 | 9.525 | 9.560 | 791,786 | -0.25(-2.51%) |
May 01, 2017 | 9.771 | 9.912 | 9.736 | 9.806 | 640,281 | -0.04(-0.36%) |
Apr 28, 2017 | 9.877 | 9.947 | 9.683 | 9.841 | 993,521 | +0.00(+0.00%) |
Apr 27, 2017 | 10.19 | 10.23 | 9.841 | 9.841 | 662,198 | -0.46(-4.44%) |
Apr 26, 2017 | 10.09 | 10.33 | 10.03 | 10.30 | 988,933 | +0.14(+1.38%) |
Apr 25, 2017 | 9.841 | 10.19 | 9.771 | 10.16 | 1,179,390 | +0.32(+3.21%) |
Apr 24, 2017 | 9.666 | 10.000 | 9.595 | 9.841 | 614,242 | +0.35(+3.70%) |
Apr 21, 2017 | 9.455 | 9.560 | 9.402 | 9.490 | 638,799 | +0.00(+0.00%) |
Apr 20, 2017 | 9.736 | 9.736 | 9.385 | 9.490 | 595,910 | -0.14(-1.46%) |
Apr 19, 2017 | 9.806 | 9.912 | 9.595 | 9.631 | 906,882 | -0.18(-1.79%) |
Apr 18, 2017 | 9.701 | 9.824 | 9.595 | 9.806 | 491,825 | +0.07(+0.72%) |
Apr 17, 2017 | 9.947 | 10.05 | 9.631 | 9.736 | 671,338 | -0.18(-1.77%) |
Apr 13, 2017 | 10.16 | 10.33 | 9.877 | 9.912 | 498,878 | -0.35(-3.42%) |
Apr 12, 2017 | 10.61 | 10.69 | 10.16 | 10.26 | 648,672 | -0.39(-3.63%) |
Apr 11, 2017 | 10.61 | 10.79 | 10.51 | 10.65 | 285,011 | +0.04(+0.33%) |
Apr 10, 2017 | 10.37 | 10.65 | 10.30 | 10.61 | 461,103 | +0.32(+3.07%) |
Apr 07, 2017 | 10.51 | 10.54 | 10.23 | 10.30 | 467,231 | -0.21(-2.01%) |
Apr 06, 2017 | 10.58 | 10.61 | 10.40 | 10.51 | 325,821 | +0.04(+0.34%) |
Apr 05, 2017 | 11.00 | 11.11 | 10.47 | 10.47 | 491,238 | -0.46(-4.18%) |
Apr 04, 2017 | 10.97 | 11.11 | 10.86 | 10.93 | 534,234 | +0.00(+0.00%) |