Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 8.641 | 8.729 | 8.465 | 8.641 | 22,320 | +0.04(+0.51%) |
Jun 29, 2017 | 8.773 | 8.817 | 8.465 | 8.597 | 15,552 | -0.18(-2.01%) |
Jun 28, 2017 | 8.950 | 9.254 | 8.685 | 8.773 | 79,472 | -0.00(-0.05%) |
Jun 27, 2017 | 8.339 | 8.997 | 8.207 | 8.778 | 45,666 | +0.53(+6.38%) |
Jun 26, 2017 | 8.514 | 8.514 | 8.076 | 8.251 | 95,933 | +0.13(+1.62%) |
Jun 23, 2017 | 8.207 | 8.339 | 7.724 | 8.119 | 529,433 | -0.13(-1.60%) |
Jun 22, 2017 | 8.383 | 8.690 | 8.119 | 8.251 | 35,647 | -0.24(-2.84%) |
Jun 21, 2017 | 8.953 | 9.392 | 8.076 | 8.492 | 39,667 | -0.68(-7.42%) |
Jun 20, 2017 | 9.524 | 9.612 | 8.690 | 9.173 | 29,875 | -0.48(-5.00%) |
Jun 19, 2017 | 9.699 | 9.699 | 9.480 | 9.655 | 38,800 | +0.04(+0.46%) |
Jun 16, 2017 | 9.415 | 9.655 | 9.304 | 9.612 | 39,838 | +0.00(+0.00%) |
Jun 15, 2017 | 9.436 | 9.655 | 9.436 | 9.612 | 21,202 | -0.04(-0.45%) |
Jun 14, 2017 | 9.612 | 9.655 | 9.480 | 9.655 | 32,345 | +0.04(+0.46%) |
Jun 13, 2017 | 9.436 | 9.655 | 9.392 | 9.612 | 45,211 | +0.22(+2.34%) |
Jun 12, 2017 | 9.261 | 9.963 | 9.261 | 9.392 | 40,399 | +0.22(+2.39%) |
Jun 09, 2017 | 9.173 | 9.568 | 9.002 | 9.173 | 32,348 | -0.18(-1.88%) |
Jun 08, 2017 | 9.304 | 9.568 | 9.085 | 9.348 | 28,942 | -0.04(-0.47%) |
Jun 07, 2017 | 9.129 | 9.392 | 9.129 | 9.392 | 23,139 | +0.22(+2.39%) |
Jun 06, 2017 | 9.217 | 9.217 | 8.734 | 9.173 | 27,115 | +0.00(+0.00%) |
Jun 05, 2017 | 8.997 | 9.568 | 8.997 | 9.173 | 34,685 | +0.22(+2.45%) |
Jun 02, 2017 | 8.251 | 9.129 | 8.163 | 8.953 | 38,302 | +0.75(+9.09%) |
Jun 01, 2017 | 8.163 | 8.470 | 7.900 | 8.207 | 27,769 | +0.18(+2.19%) |
May 31, 2017 | 8.076 | 8.295 | 7.922 | 8.032 | 21,543 | +0.00(+0.00%) |
May 30, 2017 | 7.988 | 8.251 | 7.988 | 8.032 | 20,750 | -0.09(-1.08%) |
May 26, 2017 | 8.163 | 8.207 | 7.988 | 8.119 | 21,719 | -0.09(-1.07%) |
May 25, 2017 | 7.505 | 8.251 | 7.505 | 8.207 | 36,723 | +0.79(+10.65%) |
May 24, 2017 | 7.417 | 7.637 | 7.242 | 7.417 | 15,840 | +0.00(+0.00%) |
May 23, 2017 | 7.724 | 7.768 | 7.373 | 7.417 | 17,530 | -0.31(-3.98%) |
May 22, 2017 | 7.286 | 7.724 | 7.286 | 7.724 | 24,327 | +0.35(+4.76%) |
May 19, 2017 | 7.549 | 7.637 | 7.329 | 7.373 | 17,408 | +0.00(+0.00%) |
May 18, 2017 | 7.549 | 7.812 | 7.329 | 7.373 | 18,037 | -0.13(-1.75%) |
May 17, 2017 | 7.549 | 7.768 | 7.329 | 7.505 | 36,888 | -0.18(-2.29%) |
May 16, 2017 | 7.724 | 7.900 | 7.549 | 7.681 | 35,471 | +0.00(+0.00%) |
May 15, 2017 | 7.681 | 8.207 | 7.637 | 7.681 | 31,112 | +0.00(+0.00%) |
May 12, 2017 | 7.812 | 8.032 | 7.637 | 7.681 | 28,082 | -0.22(-2.78%) |
May 11, 2017 | 8.207 | 8.251 | 7.768 | 7.900 | 27,656 | -0.22(-2.70%) |
May 10, 2017 | 7.593 | 8.422 | 7.593 | 8.119 | 35,693 | +0.57(+7.56%) |
May 09, 2017 | 7.900 | 8.207 | 7.154 | 7.549 | 123,757 | -0.39(-4.97%) |
May 08, 2017 | 8.602 | 8.602 | 7.736 | 7.944 | 67,728 | -0.57(-6.70%) |
May 05, 2017 | 8.383 | 8.778 | 8.295 | 8.514 | 41,114 | +0.22(+2.65%) |
May 04, 2017 | 9.787 | 9.787 | 7.944 | 8.295 | 177,058 | -1.49(-15.25%) |
May 03, 2017 | 9.919 | 10.16 | 9.612 | 9.787 | 41,720 | -0.18(-1.76%) |
May 02, 2017 | 10.53 | 10.66 | 9.875 | 9.963 | 47,840 | -0.26(-2.57%) |
May 01, 2017 | 11.67 | 11.85 | 9.787 | 10.23 | 159,282 | -1.32(-11.41%) |
Apr 28, 2017 | 12.60 | 12.90 | 11.41 | 11.54 | 82,913 | -1.05(-8.36%) |
Apr 27, 2017 | 13.03 | 14.34 | 12.20 | 12.60 | 85,826 | -0.26(-2.05%) |
Apr 26, 2017 | 14.57 | 15.97 | 12.73 | 12.86 | 202,774 | -1.67(-11.48%) |
Apr 25, 2017 | 14.97 | 13.12 | 14.53 | 115,465 | +1.40(+10.70%) | |
Apr 24, 2017 | 12.82 | 13.30 | 12.16 | 13.12 | 85,770 | +0.88(+7.17%) |
Apr 21, 2017 | 11.67 | 12.29 | 11.56 | 12.24 | 47,617 | +0.57(+4.89%) |
Apr 20, 2017 | 11.50 | 11.81 | 11.41 | 11.67 | 28,363 | +0.35(+3.10%) |
Apr 19, 2017 | 11.45 | 11.67 | 11.28 | 11.32 | 22,393 | +0.04(+0.39%) |
Apr 18, 2017 | 11.59 | 11.59 | 11.19 | 11.28 | 23,822 | -0.04(-0.39%) |
Apr 17, 2017 | 11.59 | 11.76 | 11.32 | 11.32 | 37,027 | +0.00(+0.00%) |
Apr 13, 2017 | 11.19 | 11.81 | 10.95 | 11.32 | 23,915 | +0.18(+1.58%) |
Apr 12, 2017 | 10.88 | 11.15 | 10.45 | 11.15 | 14,091 | +0.35(+3.25%) |
Apr 11, 2017 | 10.84 | 11.15 | 10.71 | 10.80 | 23,445 | +0.04(+0.41%) |
Apr 10, 2017 | 10.58 | 10.95 | 10.52 | 10.75 | 14,454 | +0.18(+1.66%) |
Apr 07, 2017 | 10.75 | 10.93 | 10.58 | 10.58 | 23,954 | +0.00(+0.00%) |
Apr 06, 2017 | 10.53 | 11.41 | 10.40 | 10.58 | 35,310 | +0.04(+0.42%) |
Apr 05, 2017 | 10.45 | 11.41 | 10.40 | 10.53 | 14,381 | +0.18(+1.70%) |
Apr 04, 2017 | 10.23 | 10.84 | 10.23 | 10.36 | 23,512 | +0.13(+1.29%) |