Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 11.06 | 11.21 | 10.96 | 11.13 | 122,943 | +0.08(+0.72%) |
Jun 29, 2017 | 10.79 | 11.09 | 10.62 | 11.05 | 121,388 | +0.26(+2.41%) |
Jun 28, 2017 | 10.48 | 10.87 | 10.33 | 10.79 | 200,453 | +0.39(+3.75%) |
Jun 27, 2017 | 10.40 | 10.48 | 10.34 | 10.40 | 161,420 | +0.09(+0.87%) |
Jun 26, 2017 | 10.00 | 10.45 | 9.990 | 10.31 | 171,363 | +0.17(+1.68%) |
Jun 23, 2017 | 10.15 | 10.30 | 9.780 | 10.14 | 2,429,918 | +0.00(+0.00%) |
Jun 22, 2017 | 10.30 | 10.48 | 10.11 | 10.14 | 169,426 | -0.14(-1.36%) |
Jun 21, 2017 | 10.35 | 10.41 | 10.21 | 10.28 | 67,505 | -0.08(-0.77%) |
Jun 20, 2017 | 10.30 | 10.44 | 10.27 | 10.36 | 98,204 | +0.08(+0.78%) |
Jun 19, 2017 | 10.07 | 10.34 | 10.07 | 10.28 | 124,067 | +0.25(+2.49%) |
Jun 16, 2017 | 10.20 | 10.47 | 10.03 | 10.03 | 781,085 | -0.18(-1.76%) |
Jun 15, 2017 | 10.05 | 10.26 | 10.05 | 10.21 | 202,951 | +0.15(+1.49%) |
Jun 14, 2017 | 10.05 | 10.21 | 9.970 | 10.06 | 161,917 | -0.03(-0.30%) |
Jun 13, 2017 | 10.09 | 10.21 | 9.930 | 10.09 | 247,370 | -0.08(-0.79%) |
Jun 12, 2017 | 9.250 | 10.17 | 9.250 | 10.17 | 204,165 | +0.81(+8.65%) |
Jun 09, 2017 | 9.090 | 9.520 | 9.090 | 9.360 | 66,533 | +0.34(+3.77%) |
Jun 08, 2017 | 9.010 | 9.090 | 8.850 | 9.020 | 64,783 | +0.15(+1.69%) |
Jun 07, 2017 | 9.110 | 9.130 | 8.810 | 8.870 | 45,817 | -0.23(-2.53%) |
Jun 06, 2017 | 8.940 | 9.130 | 8.763 | 9.100 | 107,630 | +0.22(+2.48%) |
Jun 05, 2017 | 9.160 | 9.240 | 8.800 | 8.880 | 156,074 | -0.34(-3.69%) |
Jun 02, 2017 | 9.405 | 9.405 | 9.080 | 9.220 | 59,836 | -0.09(-0.97%) |
Jun 01, 2017 | 9.410 | 9.430 | 9.260 | 9.310 | 107,754 | -0.13(-1.38%) |
May 31, 2017 | 9.530 | 9.600 | 9.368 | 9.440 | 62,899 | -0.17(-1.77%) |
May 30, 2017 | 9.700 | 9.710 | 9.500 | 9.610 | 58,835 | -0.18(-1.84%) |
May 26, 2017 | 9.990 | 9.990 | 9.710 | 9.790 | 28,020 | -0.11(-1.11%) |
May 25, 2017 | 10.17 | 10.17 | 9.800 | 9.900 | 86,712 | -0.01(-0.10%) |
May 24, 2017 | 9.750 | 9.990 | 9.650 | 9.910 | 122,210 | +0.19(+1.95%) |
May 23, 2017 | 9.790 | 9.830 | 9.620 | 9.720 | 37,879 | -0.07(-0.72%) |
May 22, 2017 | 9.870 | 9.922 | 9.710 | 9.790 | 37,036 | -0.13(-1.31%) |
May 19, 2017 | 9.910 | 10.14 | 9.810 | 9.920 | 37,649 | +0.00(+0.00%) |
May 18, 2017 | 9.650 | 10.05 | 9.650 | 9.920 | 52,896 | +0.30(+3.12%) |
May 17, 2017 | 9.850 | 9.920 | 9.410 | 9.620 | 26,232 | -0.23(-2.34%) |
May 16, 2017 | 10.00 | 10.01 | 9.790 | 9.850 | 43,604 | -0.15(-1.50%) |
May 15, 2017 | 10.11 | 10.11 | 9.910 | 10.00 | 28,366 | -0.12(-1.19%) |
May 12, 2017 | 10.19 | 10.25 | 9.936 | 10.12 | 34,681 | +0.03(+0.30%) |
May 11, 2017 | 9.840 | 10.25 | 9.840 | 10.09 | 82,596 | +0.19(+1.92%) |
May 10, 2017 | 10.00 | 10.08 | 9.830 | 9.900 | 59,050 | +0.02(+0.20%) |
May 09, 2017 | 10.17 | 10.19 | 9.810 | 9.880 | 69,342 | -0.03(-0.30%) |
May 08, 2017 | 10.00 | 10.06 | 9.900 | 9.910 | 44,812 | -0.09(-0.90%) |
May 05, 2017 | 10.17 | 10.17 | 9.860 | 10.00 | 93,401 | -0.17(-1.67%) |
May 04, 2017 | 10.19 | 10.24 | 9.990 | 10.17 | 62,474 | -0.02(-0.20%) |
May 03, 2017 | 10.29 | 10.29 | 10.11 | 10.19 | 27,242 | +0.06(+0.59%) |
May 02, 2017 | 10.31 | 10.36 | 10.05 | 10.13 | 71,126 | +0.03(+0.30%) |
May 01, 2017 | 10.07 | 10.19 | 10.03 | 10.10 | 18,925 | -0.05(-0.49%) |
Apr 28, 2017 | 10.15 | 10.21 | 9.870 | 10.15 | 51,472 | -0.01(-0.10%) |
Apr 27, 2017 | 10.11 | 10.20 | 9.940 | 10.16 | 36,477 | +0.05(+0.49%) |
Apr 26, 2017 | 9.970 | 10.17 | 9.860 | 10.11 | 249,520 | +0.13(+1.30%) |
Apr 25, 2017 | 9.760 | 10.09 | 9.690 | 9.980 | 103,533 | +0.25(+2.57%) |
Apr 24, 2017 | 9.780 | 9.970 | 9.670 | 9.730 | 56,226 | -0.06(-0.61%) |
Apr 21, 2017 | 9.750 | 9.910 | 9.656 | 9.790 | 32,102 | +0.03(+0.31%) |
Apr 20, 2017 | 9.801 | 9.890 | 9.660 | 9.760 | 70,491 | -0.03(-0.31%) |
Apr 19, 2017 | 9.890 | 10.02 | 9.730 | 9.790 | 48,758 | -0.11(-1.11%) |
Apr 18, 2017 | 9.950 | 9.950 | 9.570 | 9.900 | 180,712 | -0.02(-0.20%) |
Apr 17, 2017 | 9.940 | 9.990 | 9.680 | 9.920 | 63,678 | -0.01(-0.10%) |
Apr 13, 2017 | 9.720 | 9.990 | 9.660 | 9.930 | 98,638 | +0.28(+2.90%) |
Apr 12, 2017 | 9.850 | 9.975 | 9.610 | 9.650 | 156,749 | -0.25(-2.53%) |
Apr 11, 2017 | 10.11 | 10.11 | 9.800 | 9.900 | 119,813 | -0.13(-1.30%) |
Apr 10, 2017 | 10.24 | 10.24 | 9.980 | 10.03 | 152,174 | -0.19(-1.86%) |
Apr 07, 2017 | 10.26 | 10.26 | 10.11 | 10.22 | 70,674 | -0.01(-0.10%) |
Apr 06, 2017 | 10.25 | 10.33 | 10.10 | 10.23 | 98,430 | +0.06(+0.59%) |
Apr 05, 2017 | 10.17 | 10.34 | 10.11 | 10.17 | 70,282 | -0.05(-0.49%) |
Apr 04, 2017 | 10.15 | 10.35 | 10.10 | 10.22 | 138,228 | +0.14(+1.39%) |