Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 10.00 | 10.03 | 9.500 | 9.650 | 1,420,928 | -0.35(-3.50%) |
Jun 29, 2017 | 10.20 | 10.45 | 9.950 | 10.00 | 1,300,942 | -0.15(-1.48%) |
Jun 28, 2017 | 10.15 | 10.30 | 9.850 | 10.15 | 1,930,824 | +0.15(+1.50%) |
Jun 27, 2017 | 10.40 | 10.53 | 9.900 | 10.00 | 2,308,285 | -0.35(-3.38%) |
Jun 26, 2017 | 10.30 | 10.70 | 10.00 | 10.35 | 3,275,416 | +0.40(+4.02%) |
Jun 23, 2017 | 9.750 | 10.00 | 9.500 | 9.950 | 2,697,182 | +0.25(+2.58%) |
Jun 22, 2017 | 9.450 | 10.05 | 9.450 | 9.700 | 3,024,413 | +0.35(+3.74%) |
Jun 21, 2017 | 9.050 | 9.400 | 8.700 | 9.350 | 3,134,458 | +0.50(+5.65%) |
Jun 20, 2017 | 8.400 | 8.950 | 8.275 | 8.850 | 2,630,939 | +0.55(+6.63%) |
Jun 19, 2017 | 8.050 | 8.575 | 7.950 | 8.300 | 2,454,554 | +0.45(+5.73%) |
Jun 16, 2017 | 7.550 | 7.925 | 7.550 | 7.850 | 1,634,773 | +0.20(+2.61%) |
Jun 15, 2017 | 7.800 | 7.950 | 7.400 | 7.650 | 1,709,520 | -0.20(-2.55%) |
Jun 14, 2017 | 7.800 | 7.850 | 7.500 | 7.850 | 1,009,121 | +0.10(+1.29%) |
Jun 13, 2017 | 8.050 | 8.325 | 7.700 | 7.750 | 2,049,263 | -0.15(-1.90%) |
Jun 12, 2017 | 7.400 | 7.900 | 7.200 | 7.900 | 2,080,915 | +0.70(+9.72%) |
Jun 09, 2017 | 7.150 | 7.500 | 7.000 | 7.200 | 2,437,617 | +0.10(+1.41%) |
Jun 08, 2017 | 7.050 | 7.100 | 6.900 | 7.100 | 1,090,653 | +0.10(+1.43%) |
Jun 07, 2017 | 7.200 | 7.200 | 6.750 | 7.000 | 2,315,732 | +0.00(+0.00%) |
Jun 06, 2017 | 6.800 | 7.150 | 6.600 | 7.000 | 4,798,410 | +0.10(+1.45%) |
Jun 05, 2017 | 7.500 | 7.800 | 6.700 | 6.900 | 13,290,405 | +1.00(+16.95%) |
Jun 02, 2017 | 5.700 | 6.000 | 5.600 | 5.900 | 1,562,426 | +0.25(+4.42%) |
Jun 01, 2017 | 5.550 | 5.700 | 5.375 | 5.650 | 675,890 | +0.15(+2.73%) |
May 31, 2017 | 5.650 | 5.650 | 5.350 | 5.500 | 659,112 | -0.10(-1.79%) |
May 30, 2017 | 5.700 | 5.800 | 5.500 | 5.600 | 557,288 | -0.10(-1.75%) |
May 26, 2017 | 5.750 | 5.790 | 5.550 | 5.700 | 1,131,272 | +0.15(+2.70%) |
May 25, 2017 | 5.600 | 5.600 | 5.500 | 5.550 | 194,982 | +0.00(+0.00%) |
May 24, 2017 | 5.650 | 5.650 | 5.500 | 5.550 | 339,567 | -0.05(-0.89%) |
May 23, 2017 | 5.500 | 5.633 | 5.400 | 5.600 | 442,730 | +0.10(+1.82%) |
May 22, 2017 | 5.500 | 5.600 | 5.350 | 5.500 | 596,338 | +0.00(+0.00%) |
May 19, 2017 | 5.550 | 5.625 | 5.400 | 5.500 | 356,136 | -0.10(-1.79%) |
May 18, 2017 | 5.500 | 5.725 | 5.500 | 5.600 | 685,270 | +0.05(+0.90%) |
May 17, 2017 | 5.550 | 5.650 | 5.475 | 5.550 | 481,128 | -0.05(-0.89%) |
May 16, 2017 | 5.600 | 5.625 | 5.500 | 5.600 | 338,431 | +0.00(+0.00%) |
May 15, 2017 | 5.650 | 5.700 | 5.550 | 5.600 | 751,575 | +0.00(+0.00%) |
May 12, 2017 | 5.500 | 5.650 | 5.400 | 5.600 | 894,776 | +0.05(+0.90%) |
May 11, 2017 | 5.550 | 5.625 | 5.450 | 5.550 | 607,211 | -0.05(-0.89%) |
May 10, 2017 | 5.500 | 5.650 | 5.450 | 5.600 | 610,885 | +0.05(+0.90%) |
May 09, 2017 | 5.400 | 5.750 | 5.350 | 5.550 | 746,670 | +0.15(+2.78%) |
May 08, 2017 | 5.300 | 5.500 | 5.150 | 5.400 | 635,640 | -0.10(-1.82%) |
May 05, 2017 | 5.500 | 5.575 | 5.350 | 5.500 | 442,980 | +0.00(+0.00%) |
May 04, 2017 | 5.550 | 5.600 | 5.350 | 5.500 | 350,233 | +0.00(+0.00%) |
May 03, 2017 | 5.450 | 5.600 | 5.400 | 5.500 | 383,837 | +0.00(+0.00%) |
May 02, 2017 | 5.550 | 5.600 | 5.300 | 5.500 | 805,547 | -0.05(-0.90%) |
May 01, 2017 | 5.600 | 5.625 | 5.500 | 5.550 | 316,621 | +0.00(+0.00%) |
Apr 28, 2017 | 5.700 | 5.700 | 5.450 | 5.550 | 617,313 | -0.10(-1.77%) |
Apr 27, 2017 | 5.800 | 5.800 | 5.500 | 5.650 | 817,748 | -0.10(-1.74%) |
Apr 26, 2017 | 5.800 | 5.950 | 5.650 | 5.750 | 1,052,136 | -0.05(-0.86%) |
Apr 25, 2017 | 5.700 | 5.900 | 5.600 | 5.800 | 1,510,256 | +0.15(+2.65%) |
Apr 24, 2017 | 5.650 | 5.725 | 5.505 | 5.650 | 1,688,911 | +0.05(+0.89%) |
Apr 21, 2017 | 5.600 | 5.650 | 5.400 | 5.600 | 609,935 | +0.00(+0.00%) |
Apr 20, 2017 | 5.700 | 5.750 | 5.550 | 5.600 | 948,670 | -0.05(-0.88%) |
Apr 19, 2017 | 5.600 | 5.750 | 5.475 | 5.650 | 957,685 | +0.10(+1.80%) |
Apr 18, 2017 | 5.550 | 5.625 | 5.350 | 5.550 | 1,011,333 | +0.00(+0.00%) |
Apr 17, 2017 | 5.600 | 5.700 | 5.500 | 5.550 | 1,596,163 | -0.05(-0.89%) |
Apr 13, 2017 | 5.450 | 5.650 | 5.450 | 5.600 | 1,100,189 | +0.15(+2.75%) |
Apr 12, 2017 | 5.200 | 5.500 | 5.150 | 5.450 | 759,502 | +0.25(+4.81%) |
Apr 11, 2017 | 5.200 | 5.350 | 5.050 | 5.200 | 633,339 | -0.05(-0.95%) |
Apr 10, 2017 | 5.300 | 5.500 | 5.175 | 5.250 | 749,953 | +0.00(+0.00%) |
Apr 07, 2017 | 5.350 | 5.350 | 5.100 | 5.250 | 1,275,558 | -0.10(-1.87%) |
Apr 06, 2017 | 5.150 | 5.400 | 5.000 | 5.350 | 1,668,876 | +0.20(+3.88%) |
Apr 05, 2017 | 5.450 | 5.550 | 5.150 | 5.150 | 1,750,610 | -0.35(-6.36%) |
Apr 04, 2017 | 5.800 | 5.800 | 5.400 | 5.500 | 1,790,812 | -0.35(-5.98%) |