Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 9.919 | 10.03 | 9.843 | 9.957 | 3,308 | -0.08(-0.76%) |
Jun 29, 2017 | 10.26 | 10.26 | 10.03 | 10.03 | 15,720 | -0.23(-2.22%) |
Jun 28, 2017 | 9.843 | 10.38 | 9.748 | 10.26 | 51,985 | +0.23(+2.27%) |
Jun 27, 2017 | 10.19 | 10.38 | 9.767 | 10.03 | 45,675 | -0.08(-0.75%) |
Jun 26, 2017 | 10.34 | 10.38 | 9.962 | 10.11 | 17,196 | -0.30(-2.92%) |
Jun 23, 2017 | 9.691 | 10.53 | 9.691 | 10.41 | 62,452 | +0.46(+4.58%) |
Jun 22, 2017 | 9.609 | 10.03 | 9.609 | 9.957 | 6,088 | +0.27(+2.75%) |
Jun 21, 2017 | 9.729 | 9.767 | 9.615 | 9.691 | 6,424 | -0.04(-0.39%) |
Jun 20, 2017 | 9.691 | 9.805 | 9.691 | 9.729 | 46,707 | -0.08(-0.78%) |
Jun 19, 2017 | 9.801 | 9.843 | 9.653 | 9.805 | 6,441 | +0.11(+1.18%) |
Jun 16, 2017 | 9.805 | 10.03 | 9.653 | 9.691 | 38,384 | -0.34(-3.41%) |
Jun 15, 2017 | 9.995 | 10.11 | 9.843 | 10.03 | 4,835 | -0.04(-0.38%) |
Jun 14, 2017 | 9.577 | 10.11 | 9.577 | 10.07 | 16,185 | +0.15(+1.53%) |
Jun 13, 2017 | 9.767 | 10.11 | 9.767 | 9.919 | 8,224 | -0.15(-1.51%) |
Jun 12, 2017 | 9.881 | 10.15 | 9.881 | 10.07 | 14,987 | +0.23(+2.32%) |
Jun 09, 2017 | 9.843 | 10.11 | 9.729 | 9.843 | 23,625 | +0.15(+1.57%) |
Jun 08, 2017 | 9.387 | 9.805 | 9.349 | 9.691 | 13,407 | +0.34(+3.66%) |
Jun 07, 2017 | 8.931 | 9.425 | 8.931 | 9.349 | 17,195 | +0.34(+3.80%) |
Jun 06, 2017 | 9.083 | 9.159 | 8.878 | 9.007 | 11,469 | +0.01(+0.13%) |
Jun 05, 2017 | 9.033 | 9.142 | 8.995 | 8.995 | 13,144 | -0.04(-0.42%) |
Jun 02, 2017 | 9.391 | 9.522 | 8.995 | 9.033 | 18,752 | -0.26(-2.83%) |
Jun 01, 2017 | 9.108 | 9.372 | 9.108 | 9.297 | 25,272 | +0.26(+2.92%) |
May 31, 2017 | 8.657 | 9.184 | 8.657 | 9.033 | 22,466 | +0.38(+4.35%) |
May 30, 2017 | 8.732 | 8.766 | 8.619 | 8.657 | 11,691 | -0.08(-0.86%) |
May 26, 2017 | 8.510 | 8.822 | 8.510 | 8.732 | 19,965 | +0.00(+0.00%) |
May 25, 2017 | 8.826 | 8.920 | 8.657 | 8.732 | 11,929 | -0.11(-1.28%) |
May 24, 2017 | 8.845 | 8.883 | 8.770 | 8.845 | 7,784 | +0.08(+0.86%) |
May 23, 2017 | 8.958 | 9.146 | 8.732 | 8.770 | 10,563 | -0.34(-3.72%) |
May 22, 2017 | 8.949 | 9.184 | 8.949 | 9.108 | 9,798 | +0.19(+2.11%) |
May 19, 2017 | 8.920 | 9.071 | 8.770 | 8.920 | 15,751 | -0.04(-0.42%) |
May 18, 2017 | 8.995 | 9.071 | 8.845 | 8.958 | 39,003 | +0.11(+1.28%) |
May 17, 2017 | 9.108 | 9.108 | 8.732 | 8.845 | 39,130 | -0.34(-3.69%) |
May 16, 2017 | 9.481 | 9.522 | 9.108 | 9.184 | 18,899 | -0.23(-2.40%) |
May 15, 2017 | 9.334 | 9.560 | 9.334 | 9.410 | 12,907 | +0.15(+1.63%) |
May 12, 2017 | 9.033 | 9.334 | 9.033 | 9.259 | 28,020 | +0.19(+2.07%) |
May 11, 2017 | 9.071 | 9.146 | 8.732 | 9.071 | 30,984 | +0.04(+0.42%) |
May 10, 2017 | 9.221 | 9.372 | 8.995 | 9.033 | 24,489 | -0.38(-4.00%) |
May 09, 2017 | 9.297 | 9.560 | 8.958 | 9.410 | 19,203 | +0.19(+2.04%) |
May 08, 2017 | 9.221 | 9.334 | 9.204 | 9.221 | 5,883 | +0.00(+0.00%) |
May 05, 2017 | 9.146 | 9.297 | 9.071 | 9.221 | 15,243 | +0.00(+0.00%) |
May 04, 2017 | 9.259 | 9.297 | 9.221 | 9.221 | 7,007 | +0.00(+0.00%) |
May 03, 2017 | 9.447 | 9.522 | 9.108 | 9.221 | 42,379 | -0.30(-3.16%) |
May 02, 2017 | 9.635 | 9.673 | 9.485 | 9.522 | 34,737 | +0.04(+0.40%) |
May 01, 2017 | 10.09 | 10.09 | 9.184 | 9.485 | 89,993 | -0.56(-5.62%) |
Apr 28, 2017 | 9.974 | 10.28 | 9.899 | 10.05 | 16,175 | -0.60(-5.65%) |
Apr 27, 2017 | 10.20 | 10.82 | 10.16 | 10.65 | 32,484 | +0.53(+5.21%) |
Apr 26, 2017 | 10.16 | 10.16 | 10.05 | 10.12 | 60,813 | +0.04(+0.37%) |
Apr 25, 2017 | 9.861 | 10.12 | 9.748 | 10.09 | 16,270 | +0.34(+3.47%) |
Apr 24, 2017 | 9.861 | 9.974 | 9.711 | 9.748 | 21,846 | -0.15(-1.52%) |
Apr 21, 2017 | 9.936 | 9.936 | 9.711 | 9.899 | 18,441 | -0.04(-0.38%) |
Apr 20, 2017 | 9.447 | 9.936 | 9.410 | 9.936 | 23,836 | +0.08(+0.76%) |
Apr 19, 2017 | 9.786 | 9.936 | 9.722 | 9.861 | 15,715 | +0.04(+0.38%) |
Apr 18, 2017 | 9.786 | 9.899 | 9.682 | 9.824 | 15,898 | -0.04(-0.38%) |
Apr 17, 2017 | 9.974 | 10.01 | 9.711 | 9.861 | 6,674 | +0.23(+2.34%) |
Apr 13, 2017 | 9.560 | 9.748 | 9.560 | 9.635 | 12,746 | -0.04(-0.39%) |
Apr 12, 2017 | 9.711 | 9.861 | 9.522 | 9.673 | 10,497 | -0.11(-1.15%) |
Apr 11, 2017 | 9.673 | 9.861 | 9.334 | 9.786 | 8,176 | +0.11(+1.17%) |
Apr 10, 2017 | 9.936 | 9.936 | 9.522 | 9.673 | 11,606 | -0.15(-1.53%) |
Apr 07, 2017 | 9.598 | 9.861 | 9.548 | 9.824 | 20,416 | +0.08(+0.77%) |
Apr 06, 2017 | 9.635 | 9.748 | 9.330 | 9.748 | 12,464 | +0.23(+2.37%) |
Apr 05, 2017 | 9.757 | 9.824 | 9.485 | 9.522 | 15,747 | -0.23(-2.32%) |
Apr 04, 2017 | 9.560 | 9.786 | 9.560 | 9.748 | 13,192 | +0.04(+0.39%) |