Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 10.16 | 10.16 | 9.933 | 10.03 | 570,428 | -0.09(-0.94%) |
Jun 29, 2017 | 10.22 | 10.23 | 9.972 | 10.12 | 506,329 | +0.09(+0.95%) |
Jun 28, 2017 | 9.917 | 10.04 | 9.901 | 10.03 | 464,422 | +0.17(+1.77%) |
Jun 27, 2017 | 9.838 | 9.941 | 9.743 | 9.854 | 753,769 | +0.07(+0.73%) |
Jun 26, 2017 | 9.759 | 9.862 | 9.684 | 9.783 | 439,709 | +0.02(+0.24%) |
Jun 23, 2017 | 9.885 | 9.893 | 9.727 | 9.759 | 1,472,993 | -0.07(-0.72%) |
Jun 22, 2017 | 9.846 | 9.925 | 9.759 | 9.830 | 364,871 | -0.02(-0.24%) |
Jun 21, 2017 | 10.00 | 10.02 | 9.846 | 9.854 | 488,724 | -0.13(-1.27%) |
Jun 20, 2017 | 10.09 | 10.11 | 9.972 | 9.980 | 380,993 | -0.13(-1.33%) |
Jun 19, 2017 | 10.28 | 10.35 | 10.10 | 10.11 | 574,675 | -0.09(-0.85%) |
Jun 16, 2017 | 10.29 | 10.38 | 10.19 | 10.20 | 1,609,387 | -0.21(-2.05%) |
Jun 15, 2017 | 10.35 | 10.57 | 10.30 | 10.42 | 462,085 | -0.01(-0.08%) |
Jun 14, 2017 | 10.35 | 10.42 | 10.15 | 10.42 | 590,171 | -0.01(-0.08%) |
Jun 13, 2017 | 10.45 | 10.56 | 10.33 | 10.43 | 715,925 | +0.06(+0.61%) |
Jun 12, 2017 | 10.41 | 10.63 | 10.30 | 10.37 | 959,357 | -0.02(-0.23%) |
Jun 09, 2017 | 10.16 | 10.43 | 10.11 | 10.39 | 2,010,242 | +0.29(+2.90%) |
Jun 08, 2017 | 9.846 | 10.25 | 9.822 | 10.10 | 1,097,603 | +0.23(+2.32%) |
Jun 07, 2017 | 9.814 | 9.917 | 9.790 | 9.870 | 437,415 | +0.09(+0.97%) |
Jun 06, 2017 | 9.751 | 9.870 | 9.680 | 9.775 | 497,162 | -0.09(-0.96%) |
Jun 05, 2017 | 9.862 | 9.972 | 9.854 | 9.870 | 473,332 | +0.03(+0.32%) |
Jun 02, 2017 | 9.909 | 10.09 | 9.806 | 9.838 | 1,176,182 | -0.11(-1.11%) |
Jun 01, 2017 | 9.759 | 9.957 | 9.656 | 9.949 | 563,496 | +0.24(+2.44%) |
May 31, 2017 | 9.783 | 9.783 | 9.532 | 9.711 | 736,450 | -0.06(-0.57%) |
May 30, 2017 | 9.822 | 9.838 | 9.632 | 9.767 | 574,326 | -0.09(-0.96%) |
May 26, 2017 | 9.909 | 9.925 | 9.822 | 9.862 | 331,749 | -0.09(-0.87%) |
May 25, 2017 | 9.949 | 10.02 | 9.846 | 9.949 | 332,525 | +0.01(+0.08%) |
May 24, 2017 | 9.964 | 10.02 | 9.830 | 9.941 | 428,218 | +0.00(+0.00%) |
May 23, 2017 | 9.846 | 9.980 | 9.727 | 9.941 | 434,261 | +0.13(+1.29%) |
May 22, 2017 | 9.790 | 9.838 | 9.664 | 9.814 | 459,168 | +0.08(+0.81%) |
May 19, 2017 | 9.862 | 9.941 | 9.711 | 9.735 | 708,391 | -0.13(-1.28%) |
May 18, 2017 | 9.711 | 9.897 | 9.710 | 9.862 | 627,503 | +0.14(+1.46%) |
May 17, 2017 | 10.24 | 10.04 | 9.632 | 9.719 | 548,918 | -0.52(-5.10%) |
May 16, 2017 | 10.21 | 10.24 | 10.10 | 10.24 | 442,626 | +0.06(+0.62%) |
May 15, 2017 | 10.13 | 10.22 | 10.09 | 10.18 | 355,731 | +0.10(+1.02%) |
May 12, 2017 | 9.980 | 10.13 | 9.933 | 10.08 | 635,332 | +0.02(+0.24%) |
May 11, 2017 | 10.12 | 10.15 | 9.901 | 10.05 | 634,464 | -0.13(-1.32%) |
May 10, 2017 | 10.13 | 10.23 | 10.10 | 10.19 | 359,373 | +0.03(+0.31%) |
May 09, 2017 | 10.27 | 10.37 | 10.11 | 10.15 | 551,658 | -0.07(-0.70%) |
May 08, 2017 | 10.19 | 10.25 | 10.16 | 10.23 | 308,919 | +0.04(+0.39%) |
May 05, 2017 | 10.27 | 10.27 | 10.05 | 10.19 | 411,944 | -0.05(-0.46%) |
May 04, 2017 | 10.34 | 10.34 | 10.15 | 10.23 | 457,453 | -0.01(-0.08%) |
May 03, 2017 | 10.10 | 10.28 | 10.03 | 10.24 | 516,335 | +0.09(+0.86%) |
May 02, 2017 | 10.26 | 10.29 | 10.09 | 10.15 | 350,334 | -0.11(-1.07%) |
May 01, 2017 | 10.17 | 10.30 | 10.07 | 10.26 | 506,481 | +0.12(+1.16%) |
Apr 28, 2017 | 10.43 | 10.43 | 10.15 | 10.15 | 507,669 | -0.24(-2.27%) |
Apr 27, 2017 | 10.64 | 10.68 | 10.37 | 10.38 | 454,797 | -0.20(-1.86%) |
Apr 26, 2017 | 10.46 | 10.67 | 10.44 | 10.58 | 627,785 | +0.13(+1.20%) |
Apr 25, 2017 | 10.44 | 10.52 | 10.34 | 10.45 | 747,883 | +0.14(+1.37%) |
Apr 24, 2017 | 10.50 | 10.55 | 10.19 | 10.31 | 1,106,321 | +0.09(+0.92%) |
Apr 21, 2017 | 10.19 | 10.26 | 10.09 | 10.22 | 639,315 | -0.05(-0.54%) |
Apr 20, 2017 | 10.03 | 10.29 | 10.01 | 10.27 | 636,526 | +0.31(+3.08%) |
Apr 19, 2017 | 10.00 | 10.10 | 9.911 | 9.966 | 446,346 | +0.06(+0.56%) |
Apr 18, 2017 | 9.785 | 9.911 | 9.683 | 9.911 | 855,524 | +0.01(+0.08%) |
Apr 17, 2017 | 9.675 | 9.911 | 9.621 | 9.903 | 364,314 | +0.25(+2.61%) |
Apr 13, 2017 | 9.918 | 10.02 | 9.651 | 9.651 | 819,311 | -0.32(-3.23%) |
Apr 12, 2017 | 10.12 | 10.16 | 9.903 | 9.973 | 385,856 | -0.17(-1.70%) |
Apr 11, 2017 | 9.887 | 10.15 | 9.863 | 10.15 | 521,727 | +0.20(+2.06%) |
Apr 10, 2017 | 10.19 | 10.19 | 9.891 | 9.942 | 502,691 | -0.24(-2.32%) |
Apr 07, 2017 | 10.08 | 10.19 | 10.04 | 10.18 | 528,798 | +0.02(+0.15%) |
Apr 06, 2017 | 10.00 | 10.19 | 9.926 | 10.16 | 415,791 | +0.15(+1.49%) |
Apr 05, 2017 | 10.34 | 10.44 | 9.981 | 10.01 | 552,552 | -0.24(-2.38%) |
Apr 04, 2017 | 10.17 | 10.26 | 10.15 | 10.26 | 467,470 | +0.02(+0.15%) |