Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 9.804 | 9.916 | 9.729 | 9.841 | 3,347 | -0.08(-0.76%) |
Jun 29, 2017 | 10.14 | 10.14 | 9.916 | 9.916 | 15,905 | -0.23(-2.22%) |
Jun 28, 2017 | 9.729 | 10.25 | 9.635 | 10.14 | 52,597 | +0.23(+2.27%) |
Jun 27, 2017 | 10.07 | 10.25 | 9.653 | 9.916 | 46,213 | -0.08(-0.75%) |
Jun 26, 2017 | 10.22 | 10.25 | 9.846 | 9.991 | 17,399 | -0.30(-2.92%) |
Jun 23, 2017 | 9.579 | 10.40 | 9.579 | 10.29 | 63,187 | +0.45(+4.58%) |
Jun 22, 2017 | 9.498 | 9.916 | 9.498 | 9.841 | 6,160 | +0.26(+2.75%) |
Jun 21, 2017 | 9.616 | 9.653 | 9.503 | 9.578 | 6,499 | -0.04(-0.39%) |
Jun 20, 2017 | 9.578 | 9.691 | 9.578 | 9.616 | 47,256 | -0.08(-0.78%) |
Jun 19, 2017 | 9.687 | 9.729 | 9.541 | 9.691 | 6,517 | +0.11(+1.18%) |
Jun 16, 2017 | 9.691 | 9.916 | 9.541 | 9.578 | 38,835 | -0.34(-3.41%) |
Jun 15, 2017 | 9.879 | 9.991 | 9.729 | 9.916 | 4,891 | -0.04(-0.38%) |
Jun 14, 2017 | 9.466 | 9.991 | 9.466 | 9.954 | 16,375 | +0.15(+1.53%) |
Jun 13, 2017 | 9.653 | 9.991 | 9.653 | 9.804 | 8,320 | -0.15(-1.51%) |
Jun 12, 2017 | 9.766 | 10.03 | 9.766 | 9.954 | 15,164 | +0.23(+2.32%) |
Jun 09, 2017 | 9.729 | 9.991 | 9.616 | 9.729 | 23,903 | +0.15(+1.57%) |
Jun 08, 2017 | 9.278 | 9.691 | 9.240 | 9.578 | 13,565 | +0.34(+3.66%) |
Jun 07, 2017 | 8.827 | 9.315 | 8.827 | 9.240 | 17,397 | +0.34(+3.80%) |
Jun 06, 2017 | 8.977 | 9.052 | 8.774 | 8.902 | 11,604 | +0.01(+0.13%) |
Jun 05, 2017 | 8.928 | 9.036 | 8.891 | 8.891 | 13,299 | -0.04(-0.42%) |
Jun 02, 2017 | 9.282 | 9.412 | 8.891 | 8.928 | 18,972 | -0.26(-2.83%) |
Jun 01, 2017 | 9.003 | 9.263 | 9.003 | 9.189 | 25,569 | +0.26(+2.92%) |
May 31, 2017 | 8.556 | 9.077 | 8.556 | 8.928 | 22,730 | +0.37(+4.35%) |
May 30, 2017 | 8.630 | 8.664 | 8.519 | 8.556 | 11,829 | -0.07(-0.86%) |
May 26, 2017 | 8.411 | 8.720 | 8.411 | 8.630 | 20,200 | +0.00(+0.00%) |
May 25, 2017 | 8.723 | 8.816 | 8.556 | 8.630 | 12,069 | -0.11(-1.28%) |
May 24, 2017 | 8.742 | 8.779 | 8.668 | 8.742 | 7,876 | +0.07(+0.86%) |
May 23, 2017 | 8.854 | 9.040 | 8.630 | 8.668 | 10,688 | -0.33(-3.72%) |
May 22, 2017 | 8.845 | 9.077 | 8.845 | 9.003 | 9,913 | +0.19(+2.11%) |
May 19, 2017 | 8.816 | 8.965 | 8.668 | 8.816 | 15,936 | -0.04(-0.42%) |
May 18, 2017 | 8.891 | 8.965 | 8.742 | 8.854 | 39,461 | +0.11(+1.28%) |
May 17, 2017 | 9.003 | 9.003 | 8.630 | 8.742 | 39,590 | -0.33(-3.69%) |
May 16, 2017 | 9.371 | 9.412 | 9.003 | 9.077 | 19,122 | -0.22(-2.40%) |
May 15, 2017 | 9.226 | 9.449 | 9.226 | 9.300 | 13,058 | +0.15(+1.63%) |
May 12, 2017 | 8.928 | 9.226 | 8.928 | 9.151 | 28,350 | +0.19(+2.07%) |
May 11, 2017 | 8.965 | 9.040 | 8.630 | 8.965 | 31,349 | +0.04(+0.42%) |
May 10, 2017 | 9.114 | 9.263 | 8.891 | 8.928 | 24,777 | -0.37(-4.00%) |
May 09, 2017 | 9.189 | 9.449 | 8.854 | 9.300 | 19,429 | +0.19(+2.04%) |
May 08, 2017 | 9.114 | 9.226 | 9.097 | 9.114 | 5,952 | +0.00(+0.00%) |
May 05, 2017 | 9.040 | 9.189 | 8.965 | 9.114 | 15,423 | +0.00(+0.00%) |
May 04, 2017 | 9.151 | 9.189 | 9.114 | 9.114 | 7,089 | +0.00(+0.00%) |
May 03, 2017 | 9.337 | 9.412 | 9.003 | 9.114 | 42,878 | -0.30(-3.16%) |
May 02, 2017 | 9.523 | 9.561 | 9.375 | 9.412 | 35,146 | +0.04(+0.40%) |
May 01, 2017 | 9.970 | 9.970 | 9.077 | 9.375 | 91,052 | -0.56(-5.62%) |
Apr 28, 2017 | 9.858 | 10.16 | 9.784 | 9.933 | 16,365 | -0.60(-5.65%) |
Apr 27, 2017 | 10.08 | 10.70 | 10.04 | 10.53 | 32,866 | +0.52(+5.20%) |
Apr 26, 2017 | 10.04 | 10.04 | 9.933 | 10.01 | 61,528 | +0.04(+0.37%) |
Apr 25, 2017 | 9.747 | 10.01 | 9.635 | 9.970 | 16,462 | +0.33(+3.47%) |
Apr 24, 2017 | 9.747 | 9.858 | 9.598 | 9.635 | 22,103 | -0.15(-1.52%) |
Apr 21, 2017 | 9.821 | 9.821 | 9.598 | 9.784 | 18,658 | -0.04(-0.38%) |
Apr 20, 2017 | 9.337 | 9.821 | 9.300 | 9.821 | 24,116 | +0.07(+0.76%) |
Apr 19, 2017 | 9.672 | 9.821 | 9.609 | 9.747 | 15,900 | +0.04(+0.38%) |
Apr 18, 2017 | 9.672 | 9.784 | 9.570 | 9.709 | 16,085 | -0.04(-0.38%) |
Apr 17, 2017 | 9.858 | 9.895 | 9.598 | 9.747 | 6,752 | +0.22(+2.34%) |
Apr 13, 2017 | 9.449 | 9.635 | 9.449 | 9.523 | 12,896 | -0.04(-0.39%) |
Apr 12, 2017 | 9.598 | 9.747 | 9.412 | 9.561 | 10,620 | -0.11(-1.15%) |
Apr 11, 2017 | 9.561 | 9.747 | 9.226 | 9.672 | 8,272 | +0.11(+1.17%) |
Apr 10, 2017 | 9.821 | 9.821 | 9.412 | 9.561 | 11,743 | -0.15(-1.53%) |
Apr 07, 2017 | 9.486 | 9.747 | 9.437 | 9.709 | 20,657 | +0.07(+0.77%) |
Apr 06, 2017 | 9.523 | 9.635 | 9.222 | 9.635 | 12,611 | +0.22(+2.37%) |
Apr 05, 2017 | 9.644 | 9.709 | 9.375 | 9.412 | 15,932 | -0.22(-2.32%) |
Apr 04, 2017 | 9.449 | 9.672 | 9.449 | 9.635 | 13,347 | +0.04(+0.39%) |