Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 10.07 | 10.45 | 10.04 | 10.26 | 897,669 | +0.25(+2.51%) |
Jun 29, 2017 | 10.17 | 10.29 | 9.820 | 10.01 | 443,272 | -0.09(-0.93%) |
Jun 28, 2017 | 9.946 | 10.20 | 9.946 | 10.10 | 576,206 | +0.28(+2.88%) |
Jun 27, 2017 | 9.789 | 9.915 | 9.632 | 9.820 | 731,498 | +0.03(+0.32%) |
Jun 26, 2017 | 9.695 | 9.820 | 9.475 | 9.789 | 612,921 | +0.09(+0.97%) |
Jun 23, 2017 | 9.726 | 9.820 | 9.664 | 9.695 | 1,039,578 | -0.03(-0.32%) |
Jun 22, 2017 | 9.726 | 9.852 | 9.538 | 9.726 | 792,478 | +0.03(+0.32%) |
Jun 21, 2017 | 9.915 | 9.977 | 9.381 | 9.695 | 1,345,168 | -0.19(-1.90%) |
Jun 20, 2017 | 10.26 | 10.32 | 9.852 | 9.883 | 698,917 | -0.41(-3.96%) |
Jun 19, 2017 | 10.32 | 10.35 | 10.17 | 10.29 | 784,613 | +0.00(+0.00%) |
Jun 16, 2017 | 10.51 | 10.60 | 10.20 | 10.29 | 1,145,844 | -0.38(-3.53%) |
Jun 15, 2017 | 10.73 | 11.01 | 10.62 | 10.67 | 862,420 | -0.31(-2.86%) |
Jun 14, 2017 | 10.98 | 11.08 | 10.86 | 10.98 | 910,926 | +0.00(+0.00%) |
Jun 13, 2017 | 11.08 | 11.26 | 10.89 | 10.98 | 595,628 | -0.06(-0.57%) |
Jun 12, 2017 | 10.98 | 11.30 | 10.98 | 11.04 | 608,042 | +0.03(+0.28%) |
Jun 09, 2017 | 10.92 | 11.23 | 10.89 | 11.01 | 606,474 | +0.19(+1.74%) |
Jun 08, 2017 | 10.45 | 10.92 | 10.30 | 10.82 | 624,700 | +0.35(+3.29%) |
Jun 07, 2017 | 10.67 | 10.67 | 10.35 | 10.48 | 751,296 | -0.17(-1.59%) |
Jun 06, 2017 | 10.37 | 10.77 | 10.35 | 10.65 | 688,323 | +0.16(+1.48%) |
Jun 05, 2017 | 10.77 | 10.84 | 10.43 | 10.49 | 515,363 | -0.31(-2.87%) |
Jun 02, 2017 | 10.62 | 10.91 | 10.56 | 10.80 | 1,326,905 | +0.22(+2.05%) |
Jun 01, 2017 | 10.34 | 10.62 | 10.25 | 10.59 | 594,463 | +0.31(+3.02%) |
May 31, 2017 | 10.12 | 10.28 | 9.780 | 10.28 | 664,757 | +0.16(+1.53%) |
May 30, 2017 | 10.37 | 10.40 | 10.12 | 10.12 | 614,883 | -0.37(-3.55%) |
May 26, 2017 | 10.46 | 10.59 | 10.20 | 10.49 | 1,059,945 | +0.03(+0.30%) |
May 25, 2017 | 10.12 | 10.56 | 9.935 | 10.46 | 1,202,492 | +0.37(+3.69%) |
May 24, 2017 | 9.748 | 10.15 | 9.748 | 10.09 | 1,633,583 | +0.28(+2.85%) |
May 23, 2017 | 9.655 | 9.842 | 9.469 | 9.811 | 532,006 | +0.22(+2.27%) |
May 22, 2017 | 9.686 | 9.717 | 9.438 | 9.593 | 584,599 | -0.03(-0.32%) |
May 19, 2017 | 9.686 | 9.904 | 9.531 | 9.624 | 774,249 | +0.00(+0.00%) |
May 18, 2017 | 9.593 | 9.780 | 9.407 | 9.624 | 1,323,331 | -0.06(-0.64%) |
May 17, 2017 | 10.09 | 10.12 | 9.593 | 9.686 | 1,295,740 | -0.40(-4.00%) |
May 16, 2017 | 10.25 | 10.37 | 10.03 | 10.09 | 1,130,428 | -0.16(-1.51%) |
May 15, 2017 | 10.21 | 10.48 | 10.15 | 10.25 | 753,488 | +0.19(+1.85%) |
May 12, 2017 | 10.31 | 10.37 | 9.997 | 10.06 | 807,791 | -0.37(-3.57%) |
May 11, 2017 | 10.65 | 10.65 | 10.31 | 10.43 | 1,628,117 | -0.25(-2.32%) |
May 10, 2017 | 10.52 | 10.74 | 10.43 | 10.68 | 789,410 | +0.16(+1.47%) |
May 09, 2017 | 10.62 | 10.71 | 10.34 | 10.52 | 744,029 | -0.03(-0.29%) |
May 08, 2017 | 10.77 | 10.84 | 10.31 | 10.56 | 874,668 | -0.22(-2.02%) |
May 05, 2017 | 11.52 | 11.64 | 10.62 | 10.77 | 1,037,055 | -0.75(-6.47%) |
May 04, 2017 | 12.08 | 12.29 | 11.10 | 11.52 | 1,206,882 | +0.56(+5.10%) |
May 03, 2017 | 10.96 | 11.21 | 10.93 | 10.96 | 519,655 | -0.22(-1.94%) |
May 02, 2017 | 11.11 | 11.33 | 11.02 | 11.18 | 386,335 | -0.06(-0.55%) |
May 01, 2017 | 11.21 | 11.33 | 11.07 | 11.24 | 392,656 | +0.06(+0.56%) |
Apr 28, 2017 | 11.64 | 11.77 | 11.15 | 11.18 | 558,838 | -0.43(-3.74%) |
Apr 27, 2017 | 11.83 | 11.86 | 11.50 | 11.61 | 573,074 | -0.22(-1.84%) |
Apr 26, 2017 | 11.49 | 11.91 | 11.21 | 11.83 | 863,206 | +0.31(+2.70%) |
Apr 25, 2017 | 11.27 | 11.83 | 11.27 | 11.52 | 884,247 | +0.47(+4.21%) |
Apr 24, 2017 | 10.93 | 11.16 | 10.67 | 11.05 | 765,040 | +0.50(+4.71%) |
Apr 21, 2017 | 10.74 | 10.77 | 10.49 | 10.56 | 345,001 | -0.19(-1.73%) |
Apr 20, 2017 | 10.62 | 10.87 | 10.49 | 10.74 | 1,249,180 | +0.25(+2.37%) |
Apr 19, 2017 | 10.49 | 10.73 | 10.40 | 10.49 | 481,581 | +0.09(+0.90%) |
Apr 18, 2017 | 10.12 | 10.43 | 10.12 | 10.40 | 503,648 | +0.12(+1.21%) |
Apr 17, 2017 | 10.15 | 10.34 | 10.12 | 10.28 | 496,998 | +0.19(+1.85%) |
Apr 13, 2017 | 10.65 | 10.65 | 10.01 | 10.09 | 941,518 | -0.56(-5.25%) |
Apr 12, 2017 | 11.30 | 11.33 | 10.62 | 10.65 | 931,879 | -0.75(-6.54%) |
Apr 11, 2017 | 10.99 | 11.41 | 10.90 | 11.39 | 490,819 | +0.34(+3.09%) |
Apr 10, 2017 | 10.99 | 11.24 | 10.93 | 11.05 | 297,026 | +0.09(+0.85%) |
Apr 07, 2017 | 10.90 | 11.05 | 10.77 | 10.96 | 751,853 | -0.03(-0.28%) |
Apr 06, 2017 | 10.65 | 11.02 | 10.65 | 10.99 | 570,260 | +0.37(+3.51%) |
Apr 05, 2017 | 11.11 | 11.27 | 10.57 | 10.62 | 787,684 | -0.34(-3.12%) |
Apr 04, 2017 | 10.96 | 11.06 | 10.71 | 10.96 | 640,564 | -0.06(-0.56%) |