Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 12.55 | 12.55 | 11.82 | 12.10 | 124,577 | -0.35(-2.81%) |
Jun 29, 2017 | 12.65 | 12.71 | 12.25 | 12.45 | 45,409 | -0.20(-1.58%) |
Jun 28, 2017 | 11.89 | 12.90 | 11.74 | 12.65 | 75,401 | +0.92(+7.84%) |
Jun 27, 2017 | 12.19 | 12.28 | 11.66 | 11.73 | 47,591 | -0.40(-3.30%) |
Jun 26, 2017 | 11.21 | 12.35 | 11.21 | 12.13 | 139,653 | +0.83(+7.35%) |
Jun 23, 2017 | 11.05 | 11.39 | 10.80 | 11.30 | 567,678 | +0.23(+2.08%) |
Jun 22, 2017 | 11.50 | 12.11 | 11.00 | 11.07 | 133,564 | -0.33(-2.89%) |
Jun 21, 2017 | 11.06 | 11.84 | 11.06 | 11.40 | 183,302 | +0.47(+4.30%) |
Jun 20, 2017 | 11.15 | 11.29 | 10.86 | 10.93 | 113,714 | -0.27(-2.41%) |
Jun 19, 2017 | 11.03 | 11.31 | 10.98 | 11.20 | 129,922 | +0.20(+1.82%) |
Jun 16, 2017 | 10.75 | 11.00 | 10.68 | 11.00 | 198,613 | +0.10(+0.92%) |
Jun 15, 2017 | 10.64 | 10.91 | 10.40 | 10.90 | 136,984 | +0.16(+1.49%) |
Jun 14, 2017 | 10.62 | 11.00 | 10.56 | 10.74 | 182,416 | +0.61(+6.02%) |
Jun 13, 2017 | 9.810 | 10.22 | 9.521 | 10.13 | 59,959 | +0.35(+3.58%) |
Jun 12, 2017 | 9.800 | 10.08 | 9.580 | 9.780 | 67,166 | -0.11(-1.11%) |
Jun 09, 2017 | 9.620 | 10.34 | 9.550 | 9.890 | 68,068 | +0.19(+1.96%) |
Jun 08, 2017 | 9.450 | 9.870 | 9.440 | 9.700 | 64,727 | +0.26(+2.75%) |
Jun 07, 2017 | 9.740 | 10.09 | 9.307 | 9.440 | 83,950 | -0.56(-5.60%) |
Jun 06, 2017 | 10.68 | 11.24 | 9.800 | 10.00 | 142,533 | -1.08(-9.75%) |
Jun 05, 2017 | 10.07 | 11.31 | 10.07 | 11.08 | 56,895 | -0.24(-2.12%) |
Jun 02, 2017 | 10.71 | 11.62 | 10.71 | 11.32 | 183,572 | +0.56(+5.20%) |
Jun 01, 2017 | 10.20 | 11.00 | 10.16 | 10.76 | 137,835 | +0.60(+5.91%) |
May 31, 2017 | 10.15 | 10.65 | 10.00 | 10.16 | 86,091 | +0.03(+0.30%) |
May 30, 2017 | 11.00 | 11.04 | 10.11 | 10.13 | 86,484 | -0.88(-7.99%) |
May 26, 2017 | 11.15 | 11.26 | 10.88 | 11.01 | 98,532 | -0.12(-1.08%) |
May 25, 2017 | 11.31 | 11.50 | 11.00 | 11.13 | 109,432 | -0.18(-1.59%) |
May 24, 2017 | 11.20 | 11.48 | 11.20 | 11.31 | 62,535 | +0.11(+0.98%) |
May 23, 2017 | 11.11 | 11.24 | 11.00 | 11.20 | 47,663 | +0.08(+0.72%) |
May 22, 2017 | 11.19 | 11.42 | 11.00 | 11.12 | 69,657 | -0.07(-0.63%) |
May 19, 2017 | 11.26 | 11.48 | 11.00 | 11.19 | 81,296 | -0.08(-0.71%) |
May 18, 2017 | 10.79 | 11.48 | 10.71 | 11.27 | 167,195 | +0.49(+4.55%) |
May 17, 2017 | 10.72 | 10.86 | 10.42 | 10.78 | 108,645 | -0.06(-0.55%) |
May 16, 2017 | 10.85 | 10.88 | 10.53 | 10.84 | 54,866 | +0.10(+0.93%) |
May 15, 2017 | 10.73 | 10.90 | 10.50 | 10.74 | 109,383 | +0.06(+0.56%) |
May 12, 2017 | 10.10 | 10.95 | 10.09 | 10.68 | 178,526 | +0.57(+5.64%) |
May 11, 2017 | 9.900 | 10.14 | 9.660 | 10.11 | 83,752 | +0.19(+1.92%) |
May 10, 2017 | 9.870 | 10.00 | 9.740 | 9.920 | 73,013 | +0.05(+0.51%) |
May 09, 2017 | 10.12 | 10.20 | 9.500 | 9.870 | 92,824 | -0.23(-2.28%) |
May 08, 2017 | 9.980 | 10.10 | 9.790 | 10.10 | 114,825 | +0.11(+1.10%) |
May 05, 2017 | 9.810 | 10.10 | 9.430 | 9.990 | 191,745 | +0.25(+2.57%) |
May 04, 2017 | 9.990 | 9.990 | 9.309 | 9.740 | 166,945 | +0.06(+0.62%) |
May 03, 2017 | 10.02 | 10.27 | 9.370 | 9.680 | 237,347 | -0.27(-2.71%) |
May 02, 2017 | 9.670 | 10.07 | 9.422 | 9.950 | 243,168 | +0.31(+3.22%) |
May 01, 2017 | 9.100 | 9.650 | 9.000 | 9.640 | 182,682 | -0.29(-2.92%) |
Apr 28, 2017 | 10.22 | 10.23 | 9.860 | 9.930 | 58,934 | -0.26(-2.55%) |
Apr 27, 2017 | 10.24 | 10.30 | 9.900 | 10.19 | 83,308 | -0.05(-0.49%) |
Apr 26, 2017 | 10.29 | 10.35 | 9.970 | 10.24 | 80,947 | +0.00(+0.00%) |
Apr 25, 2017 | 10.09 | 10.48 | 10.05 | 10.24 | 90,935 | +0.15(+1.49%) |
Apr 24, 2017 | 9.880 | 10.21 | 9.800 | 10.09 | 111,355 | +0.29(+2.96%) |
Apr 21, 2017 | 9.660 | 9.850 | 9.610 | 9.800 | 238,197 | +0.15(+1.55%) |
Apr 20, 2017 | 9.620 | 9.740 | 9.450 | 9.650 | 100,239 | +0.11(+1.15%) |
Apr 19, 2017 | 9.560 | 9.850 | 9.200 | 9.540 | 216,244 | -0.01(-0.10%) |
Apr 18, 2017 | 10.00 | 10.06 | 9.250 | 9.550 | 199,322 | -0.47(-4.69%) |
Apr 17, 2017 | 10.09 | 10.25 | 10.00 | 10.02 | 99,987 | -0.07(-0.69%) |
Apr 13, 2017 | 10.19 | 10.30 | 10.00 | 10.09 | 93,435 | -0.06(-0.59%) |
Apr 12, 2017 | 10.09 | 10.43 | 9.850 | 10.15 | 219,494 | +0.06(+0.59%) |
Apr 11, 2017 | 10.25 | 10.44 | 9.730 | 10.09 | 146,336 | -0.09(-0.88%) |
Apr 10, 2017 | 9.740 | 10.49 | 9.590 | 10.18 | 362,803 | +0.64(+6.71%) |
Apr 07, 2017 | 9.830 | 9.921 | 9.300 | 9.540 | 353,009 | -0.29(-2.95%) |
Apr 06, 2017 | 10.28 | 10.54 | 9.600 | 9.830 | 403,895 | -0.27(-2.67%) |
Apr 05, 2017 | 11.02 | 11.70 | 9.950 | 10.10 | 1,740,176 | -0.26(-2.51%) |
Apr 04, 2017 | 20.75 | 20.79 | 8.270 | 10.36 | 5,644,443 | -10.35(-49.98%) |