Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 9.820 | 9.932 | 9.744 | 9.857 | 3,342 | -0.08(-0.76%) |
Jun 29, 2017 | 10.16 | 10.16 | 9.932 | 9.932 | 15,880 | -0.23(-2.22%) |
Jun 28, 2017 | 9.744 | 10.27 | 9.650 | 10.16 | 52,512 | +0.23(+2.27%) |
Jun 27, 2017 | 10.08 | 10.27 | 9.669 | 9.932 | 46,138 | -0.08(-0.75%) |
Jun 26, 2017 | 10.23 | 10.27 | 9.862 | 10.01 | 17,371 | -0.30(-2.92%) |
Jun 23, 2017 | 9.594 | 10.42 | 9.594 | 10.31 | 63,085 | +0.45(+4.58%) |
Jun 22, 2017 | 9.513 | 9.932 | 9.513 | 9.857 | 6,150 | +0.26(+2.75%) |
Jun 21, 2017 | 9.631 | 9.669 | 9.519 | 9.594 | 6,489 | -0.04(-0.39%) |
Jun 20, 2017 | 9.594 | 9.707 | 9.594 | 9.631 | 47,180 | -0.08(-0.78%) |
Jun 19, 2017 | 9.703 | 9.744 | 9.556 | 9.707 | 6,506 | +0.11(+1.18%) |
Jun 16, 2017 | 9.707 | 9.932 | 9.556 | 9.594 | 38,773 | -0.34(-3.41%) |
Jun 15, 2017 | 9.895 | 10.01 | 9.744 | 9.932 | 4,884 | -0.04(-0.38%) |
Jun 14, 2017 | 9.481 | 10.01 | 9.481 | 9.970 | 16,349 | +0.15(+1.53%) |
Jun 13, 2017 | 9.669 | 10.01 | 9.669 | 9.820 | 8,307 | -0.15(-1.51%) |
Jun 12, 2017 | 9.782 | 10.05 | 9.782 | 9.970 | 15,139 | +0.23(+2.32%) |
Jun 09, 2017 | 9.744 | 10.01 | 9.631 | 9.744 | 23,864 | +0.15(+1.57%) |
Jun 08, 2017 | 9.293 | 9.707 | 9.255 | 9.594 | 13,543 | +0.34(+3.66%) |
Jun 07, 2017 | 8.841 | 9.330 | 8.841 | 9.255 | 17,369 | +0.34(+3.80%) |
Jun 06, 2017 | 8.992 | 9.067 | 8.789 | 8.917 | 11,586 | +0.01(+0.13%) |
Jun 05, 2017 | 8.943 | 9.051 | 8.905 | 8.905 | 13,278 | -0.04(-0.42%) |
Jun 02, 2017 | 9.297 | 9.427 | 8.905 | 8.943 | 18,942 | -0.26(-2.83%) |
Jun 01, 2017 | 9.017 | 9.278 | 9.017 | 9.203 | 25,528 | +0.26(+2.92%) |
May 31, 2017 | 8.570 | 9.092 | 8.570 | 8.943 | 22,694 | +0.37(+4.35%) |
May 30, 2017 | 8.644 | 8.678 | 8.533 | 8.570 | 11,810 | -0.07(-0.86%) |
May 26, 2017 | 8.425 | 8.734 | 8.425 | 8.644 | 20,167 | +0.00(+0.00%) |
May 25, 2017 | 8.738 | 8.831 | 8.570 | 8.644 | 12,050 | -0.11(-1.28%) |
May 24, 2017 | 8.756 | 8.794 | 8.682 | 8.756 | 7,863 | +0.07(+0.86%) |
May 23, 2017 | 8.868 | 9.054 | 8.644 | 8.682 | 10,670 | -0.34(-3.72%) |
May 22, 2017 | 8.859 | 9.092 | 8.859 | 9.017 | 9,897 | +0.19(+2.11%) |
May 19, 2017 | 8.831 | 8.980 | 8.682 | 8.831 | 15,910 | -0.04(-0.42%) |
May 18, 2017 | 8.905 | 8.980 | 8.756 | 8.868 | 39,398 | +0.11(+1.28%) |
May 17, 2017 | 9.017 | 9.017 | 8.644 | 8.756 | 39,526 | -0.34(-3.69%) |
May 16, 2017 | 9.386 | 9.427 | 9.017 | 9.092 | 19,091 | -0.22(-2.40%) |
May 15, 2017 | 9.241 | 9.464 | 9.241 | 9.315 | 13,037 | +0.15(+1.63%) |
May 12, 2017 | 8.943 | 9.241 | 8.943 | 9.166 | 28,304 | +0.19(+2.07%) |
May 11, 2017 | 8.980 | 9.054 | 8.644 | 8.980 | 31,298 | +0.04(+0.42%) |
May 10, 2017 | 9.129 | 9.278 | 8.905 | 8.943 | 24,737 | -0.37(-4.00%) |
May 09, 2017 | 9.203 | 9.464 | 8.868 | 9.315 | 19,398 | +0.19(+2.04%) |
May 08, 2017 | 9.129 | 9.241 | 9.112 | 9.129 | 5,943 | +0.00(+0.00%) |
May 05, 2017 | 9.054 | 9.203 | 8.980 | 9.129 | 15,398 | +0.00(+0.00%) |
May 04, 2017 | 9.166 | 9.203 | 9.129 | 9.129 | 7,078 | +0.00(+0.00%) |
May 03, 2017 | 9.352 | 9.427 | 9.017 | 9.129 | 42,809 | -0.30(-3.16%) |
May 02, 2017 | 9.539 | 9.576 | 9.390 | 9.427 | 35,089 | +0.04(+0.40%) |
May 01, 2017 | 9.986 | 9.986 | 9.092 | 9.390 | 90,905 | -0.56(-5.62%) |
Apr 28, 2017 | 9.874 | 10.17 | 9.800 | 9.949 | 16,338 | -0.60(-5.65%) |
Apr 27, 2017 | 10.10 | 10.71 | 10.06 | 10.54 | 32,813 | +0.52(+5.20%) |
Apr 26, 2017 | 10.06 | 10.06 | 9.949 | 10.02 | 61,429 | +0.04(+0.37%) |
Apr 25, 2017 | 9.762 | 10.02 | 9.651 | 9.986 | 16,435 | +0.34(+3.47%) |
Apr 24, 2017 | 9.762 | 9.874 | 9.613 | 9.651 | 22,067 | -0.15(-1.52%) |
Apr 21, 2017 | 9.837 | 9.837 | 9.613 | 9.800 | 18,628 | -0.04(-0.38%) |
Apr 20, 2017 | 9.352 | 9.837 | 9.315 | 9.837 | 24,077 | +0.07(+0.76%) |
Apr 19, 2017 | 9.688 | 9.837 | 9.624 | 9.762 | 15,874 | +0.04(+0.38%) |
Apr 18, 2017 | 9.688 | 9.800 | 9.585 | 9.725 | 16,059 | -0.04(-0.38%) |
Apr 17, 2017 | 9.874 | 9.911 | 9.613 | 9.762 | 6,741 | +0.22(+2.34%) |
Apr 13, 2017 | 9.464 | 9.651 | 9.464 | 9.539 | 12,875 | -0.04(-0.39%) |
Apr 12, 2017 | 9.613 | 9.762 | 9.427 | 9.576 | 10,603 | -0.11(-1.15%) |
Apr 11, 2017 | 9.576 | 9.762 | 9.241 | 9.688 | 8,259 | +0.11(+1.17%) |
Apr 10, 2017 | 9.837 | 9.837 | 9.427 | 9.576 | 11,724 | -0.15(-1.53%) |
Apr 07, 2017 | 9.501 | 9.762 | 9.452 | 9.725 | 20,623 | +0.07(+0.77%) |
Apr 06, 2017 | 9.539 | 9.651 | 9.237 | 9.651 | 12,591 | +0.22(+2.37%) |
Apr 05, 2017 | 9.660 | 9.725 | 9.390 | 9.427 | 15,906 | -0.22(-2.32%) |
Apr 04, 2017 | 9.464 | 9.688 | 9.464 | 9.651 | 13,326 | +0.04(+0.39%) |