Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 10.08 | 10.24 | 9.980 | 10.12 | 53,145 | +0.15(+1.50%) |
Jun 29, 2017 | 10.03 | 10.04 | 9.870 | 9.970 | 54,060 | -0.07(-0.70%) |
Jun 28, 2017 | 10.01 | 10.07 | 9.900 | 10.04 | 36,850 | +0.10(+1.01%) |
Jun 27, 2017 | 9.950 | 10.05 | 9.930 | 9.940 | 34,938 | -0.02(-0.20%) |
Jun 26, 2017 | 10.07 | 10.11 | 9.930 | 9.960 | 32,140 | -0.09(-0.90%) |
Jun 23, 2017 | 9.990 | 10.30 | 9.990 | 10.05 | 156,917 | -0.11(-1.08%) |
Jun 22, 2017 | 10.08 | 10.22 | 10.08 | 10.16 | 36,604 | +0.10(+0.99%) |
Jun 21, 2017 | 9.950 | 10.25 | 9.950 | 10.06 | 38,205 | +0.11(+1.11%) |
Jun 20, 2017 | 9.820 | 9.970 | 9.700 | 9.950 | 21,903 | +0.12(+1.22%) |
Jun 19, 2017 | 9.680 | 9.870 | 9.680 | 9.830 | 26,606 | +0.22(+2.29%) |
Jun 16, 2017 | 9.690 | 9.850 | 9.550 | 9.610 | 158,937 | -0.22(-2.24%) |
Jun 15, 2017 | 9.750 | 9.890 | 9.750 | 9.830 | 21,981 | -0.01(-0.10%) |
Jun 14, 2017 | 9.960 | 9.960 | 9.760 | 9.840 | 26,239 | -0.05(-0.51%) |
Jun 13, 2017 | 9.850 | 9.960 | 9.680 | 9.890 | 50,030 | +0.00(+0.00%) |
Jun 12, 2017 | 9.890 | 9.930 | 9.840 | 9.890 | 24,954 | +0.01(+0.10%) |
Jun 09, 2017 | 9.900 | 10.06 | 9.820 | 9.880 | 59,506 | -0.02(-0.20%) |
Jun 08, 2017 | 9.790 | 10.03 | 9.730 | 9.900 | 59,390 | +0.13(+1.33%) |
Jun 07, 2017 | 9.890 | 9.890 | 9.670 | 9.770 | 30,346 | -0.11(-1.11%) |
Jun 06, 2017 | 9.830 | 9.939 | 9.750 | 9.880 | 31,806 | -0.01(-0.10%) |
Jun 05, 2017 | 9.780 | 9.990 | 9.645 | 9.890 | 41,359 | +0.15(+1.54%) |
Jun 02, 2017 | 9.760 | 9.920 | 9.320 | 9.740 | 68,789 | -0.31(-3.08%) |
Jun 01, 2017 | 9.750 | 10.29 | 9.720 | 10.05 | 81,023 | +0.14(+1.41%) |
May 31, 2017 | 9.450 | 9.970 | 9.450 | 9.910 | 36,353 | +0.45(+4.76%) |
May 30, 2017 | 9.450 | 9.550 | 9.450 | 9.460 | 11,469 | -0.02(-0.21%) |
May 26, 2017 | 9.470 | 9.570 | 9.440 | 9.480 | 43,607 | -0.02(-0.21%) |
May 25, 2017 | 9.480 | 9.630 | 9.470 | 9.500 | 11,298 | -0.02(-0.21%) |
May 24, 2017 | 9.770 | 9.865 | 9.450 | 9.520 | 22,992 | -0.25(-2.56%) |
May 23, 2017 | 9.830 | 9.930 | 9.690 | 9.770 | 17,897 | +0.06(+0.62%) |
May 22, 2017 | 9.610 | 9.750 | 9.550 | 9.710 | 12,872 | +0.20(+2.10%) |
May 19, 2017 | 9.470 | 9.700 | 9.350 | 9.510 | 91,733 | +0.05(+0.53%) |
May 18, 2017 | 9.450 | 9.640 | 9.450 | 9.460 | 27,915 | +0.00(+0.00%) |
May 17, 2017 | 9.460 | 9.500 | 9.350 | 9.460 | 46,688 | -0.11(-1.15%) |
May 16, 2017 | 9.580 | 9.650 | 9.500 | 9.570 | 50,609 | -0.01(-0.10%) |
May 15, 2017 | 9.940 | 9.975 | 9.500 | 9.580 | 37,884 | -0.26(-2.64%) |
May 12, 2017 | 9.800 | 9.850 | 9.670 | 9.840 | 23,754 | -0.03(-0.30%) |
May 11, 2017 | 9.900 | 9.970 | 9.740 | 9.870 | 24,473 | -0.03(-0.30%) |
May 10, 2017 | 9.920 | 9.990 | 9.580 | 9.900 | 32,945 | +0.08(+0.81%) |
May 09, 2017 | 9.960 | 10.14 | 9.760 | 9.820 | 55,516 | -0.14(-1.41%) |
May 08, 2017 | 9.980 | 10.09 | 9.770 | 9.960 | 74,271 | -0.07(-0.70%) |
May 05, 2017 | 10.12 | 10.22 | 9.900 | 10.03 | 31,062 | +0.05(+0.50%) |
May 04, 2017 | 10.04 | 10.04 | 9.880 | 9.980 | 67,533 | -0.01(-0.10%) |
May 03, 2017 | 9.670 | 10.13 | 9.670 | 9.990 | 91,139 | +0.22(+2.25%) |
May 02, 2017 | 10.12 | 10.12 | 9.700 | 9.770 | 101,854 | -0.11(-1.11%) |
May 01, 2017 | 9.940 | 10.10 | 9.780 | 9.880 | 33,279 | -0.02(-0.20%) |
Apr 28, 2017 | 9.940 | 9.987 | 9.790 | 9.900 | 27,849 | -0.04(-0.40%) |
Apr 27, 2017 | 9.880 | 10.03 | 9.860 | 9.940 | 50,455 | +0.07(+0.71%) |
Apr 26, 2017 | 9.760 | 9.950 | 9.690 | 9.870 | 53,452 | +0.14(+1.44%) |
Apr 25, 2017 | 9.480 | 9.850 | 9.480 | 9.730 | 40,811 | +0.24(+2.53%) |
Apr 24, 2017 | 9.500 | 9.580 | 9.400 | 9.490 | 85,593 | +0.09(+0.96%) |
Apr 21, 2017 | 9.340 | 9.500 | 9.330 | 9.400 | 35,063 | -0.01(-0.11%) |
Apr 20, 2017 | 9.260 | 9.440 | 9.100 | 9.410 | 39,188 | +0.27(+2.95%) |
Apr 19, 2017 | 9.360 | 9.360 | 9.100 | 9.140 | 36,899 | +0.01(+0.11%) |
Apr 18, 2017 | 9.100 | 9.310 | 9.080 | 9.130 | 30,948 | -0.01(-0.11%) |
Apr 17, 2017 | 9.210 | 9.340 | 9.100 | 9.140 | 103,884 | -0.03(-0.33%) |
Apr 13, 2017 | 9.230 | 9.300 | 9.130 | 9.170 | 27,215 | -0.09(-0.97%) |
Apr 12, 2017 | 9.430 | 9.430 | 9.170 | 9.260 | 17,122 | -0.14(-1.49%) |
Apr 11, 2017 | 9.340 | 9.480 | 9.300 | 9.400 | 16,566 | +0.05(+0.53%) |
Apr 10, 2017 | 9.190 | 9.440 | 9.190 | 9.350 | 19,645 | +0.06(+0.65%) |
Apr 07, 2017 | 9.250 | 9.355 | 9.220 | 9.290 | 11,204 | +0.02(+0.22%) |
Apr 06, 2017 | 9.200 | 9.320 | 9.150 | 9.270 | 28,149 | +0.08(+0.87%) |
Apr 05, 2017 | 9.250 | 9.550 | 9.160 | 9.190 | 38,675 | -0.06(-0.65%) |
Apr 04, 2017 | 9.190 | 9.280 | 9.140 | 9.250 | 36,534 | +0.06(+0.65%) |