Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 10.17 | 10.30 | 9.750 | 10.01 | 149,653 | -0.15(-1.48%) |
Jun 29, 2017 | 9.970 | 10.18 | 9.570 | 10.16 | 96,091 | +0.41(+4.21%) |
Jun 28, 2017 | 10.02 | 10.10 | 9.710 | 9.750 | 76,237 | -0.27(-2.69%) |
Jun 27, 2017 | 9.930 | 10.09 | 9.570 | 10.02 | 50,313 | +0.16(+1.62%) |
Jun 26, 2017 | 9.910 | 10.19 | 9.460 | 9.860 | 67,399 | +0.01(+0.10%) |
Jun 23, 2017 | 9.380 | 9.920 | 9.140 | 9.850 | 630,370 | +0.51(+5.46%) |
Jun 22, 2017 | 9.430 | 10.04 | 9.210 | 9.340 | 117,330 | -0.05(-0.53%) |
Jun 21, 2017 | 9.920 | 10.13 | 9.070 | 9.390 | 133,501 | -0.92(-8.92%) |
Jun 20, 2017 | 10.28 | 10.47 | 9.620 | 10.31 | 60,098 | -0.17(-1.62%) |
Jun 19, 2017 | 10.38 | 10.74 | 10.00 | 10.48 | 64,543 | +0.13(+1.26%) |
Jun 16, 2017 | 9.990 | 10.46 | 9.970 | 10.35 | 285,695 | +0.31(+3.09%) |
Jun 15, 2017 | 10.60 | 10.78 | 10.01 | 10.04 | 90,571 | -0.63(-5.90%) |
Jun 14, 2017 | 11.50 | 11.53 | 10.22 | 10.67 | 99,146 | -0.97(-8.33%) |
Jun 13, 2017 | 11.30 | 11.72 | 11.19 | 11.64 | 48,307 | +0.36(+3.19%) |
Jun 12, 2017 | 11.63 | 12.17 | 11.18 | 11.28 | 78,017 | -0.20(-1.74%) |
Jun 09, 2017 | 10.69 | 11.50 | 10.69 | 11.48 | 53,815 | +0.80(+7.49%) |
Jun 08, 2017 | 10.48 | 10.71 | 10.25 | 10.68 | 75,622 | +0.16(+1.52%) |
Jun 07, 2017 | 10.91 | 11.17 | 10.06 | 10.52 | 84,875 | -0.58(-5.23%) |
Jun 06, 2017 | 10.30 | 11.23 | 9.970 | 11.10 | 54,431 | +0.75(+7.25%) |
Jun 05, 2017 | 10.32 | 10.79 | 10.17 | 10.35 | 118,394 | -0.04(-0.38%) |
Jun 02, 2017 | 10.54 | 10.61 | 10.10 | 10.39 | 123,194 | -0.31(-2.90%) |
Jun 01, 2017 | 10.47 | 10.89 | 9.971 | 10.70 | 107,262 | +0.25(+2.39%) |
May 31, 2017 | 10.72 | 10.82 | 9.450 | 10.45 | 289,171 | -0.46(-4.22%) |
May 30, 2017 | 11.90 | 11.90 | 10.78 | 10.91 | 57,143 | -1.01(-8.47%) |
May 26, 2017 | 12.34 | 12.34 | 11.65 | 11.92 | 57,976 | -0.35(-2.85%) |
May 25, 2017 | 12.58 | 12.63 | 12.00 | 12.27 | 87,790 | -0.38(-3.00%) |
May 24, 2017 | 12.88 | 13.18 | 12.60 | 12.65 | 52,330 | -0.27(-2.09%) |
May 23, 2017 | 13.07 | 13.21 | 12.60 | 12.92 | 55,457 | -0.12(-0.92%) |
May 22, 2017 | 13.17 | 13.36 | 12.88 | 13.04 | 49,320 | -0.03(-0.23%) |
May 19, 2017 | 12.99 | 13.24 | 12.63 | 13.07 | 60,575 | +0.21(+1.63%) |
May 18, 2017 | 12.81 | 13.08 | 12.52 | 12.86 | 34,089 | +0.00(+0.00%) |
May 17, 2017 | 13.13 | 13.13 | 12.48 | 12.86 | 63,493 | -0.33(-2.50%) |
May 16, 2017 | 13.60 | 13.61 | 12.87 | 13.19 | 60,321 | -0.34(-2.51%) |
May 15, 2017 | 14.00 | 14.00 | 13.49 | 13.53 | 32,030 | -0.10(-0.73%) |
May 12, 2017 | 14.08 | 14.08 | 13.48 | 13.63 | 52,724 | -0.50(-3.54%) |
May 11, 2017 | 14.13 | 14.14 | 13.80 | 14.13 | 78,380 | +0.00(+0.00%) |