Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 12.50 | 12.56 | 12.21 | 12.56 | 4,103 | +0.06(+0.46%) |
Jun 29, 2017 | 11.90 | 12.50 | 11.90 | 12.50 | 5,222 | +0.60(+5.04%) |
Jun 28, 2017 | 11.17 | 11.90 | 11.17 | 11.90 | 2,992 | +0.48(+4.18%) |
Jun 27, 2017 | 11.95 | 12.00 | 11.42 | 11.42 | 3,303 | -0.43(-3.61%) |
Jun 26, 2017 | 12.65 | 12.65 | 11.60 | 11.85 | 9,119 | -0.89(-6.98%) |
Jun 23, 2017 | 12.79 | 12.95 | 12.35 | 12.74 | 8,200 | -0.06(-0.47%) |
Jun 22, 2017 | 12.85 | 12.93 | 12.40 | 12.80 | 5,303 | +0.00(+0.00%) |
Jun 21, 2017 | 12.50 | 12.80 | 12.45 | 12.80 | 1,549 | +0.45(+3.64%) |
Jun 20, 2017 | 12.83 | 12.83 | 12.35 | 12.35 | 3,453 | -0.55(-4.26%) |
Jun 19, 2017 | 12.40 | 12.90 | 12.35 | 12.90 | 7,375 | +0.50(+4.03%) |
Jun 16, 2017 | 13.10 | 13.10 | 12.25 | 12.40 | 6,534 | +0.15(+1.22%) |
Jun 15, 2017 | 12.10 | 12.50 | 12.06 | 12.25 | 12,569 | +0.25(+2.08%) |
Jun 14, 2017 | 11.55 | 12.00 | 11.55 | 12.00 | 883 | +0.48(+4.19%) |
Jun 13, 2017 | 11.19 | 11.88 | 11.19 | 11.52 | 3,195 | -0.53(-4.42%) |
Jun 12, 2017 | 11.90 | 12.40 | 11.67 | 12.05 | 5,816 | +0.10(+0.84%) |
Jun 09, 2017 | 12.15 | 12.15 | 11.15 | 11.95 | 12,774 | +0.10(+0.84%) |
Jun 08, 2017 | 11.70 | 11.85 | 11.60 | 11.85 | 7,516 | +0.19(+1.59%) |
Jun 07, 2017 | 10.71 | 11.70 | 10.71 | 11.66 | 7,664 | +0.76(+7.01%) |
Jun 06, 2017 | 10.50 | 10.90 | 10.40 | 10.90 | 8,339 | +0.40(+3.81%) |
Jun 05, 2017 | 10.45 | 10.50 | 10.25 | 10.50 | 2,207 | +0.15(+1.45%) |
Jun 02, 2017 | 10.25 | 10.35 | 10.25 | 10.35 | 1,464 | +0.00(+0.00%) |
Jun 01, 2017 | 10.38 | 10.50 | 10.25 | 10.35 | 7,940 | +0.00(+0.00%) |
May 31, 2017 | 10.40 | 10.40 | 10.26 | 10.35 | 3,016 | -0.05(-0.48%) |
May 30, 2017 | 10.10 | 10.40 | 10.10 | 10.40 | 4,428 | +0.12(+1.16%) |
May 26, 2017 | 10.27 | 10.31 | 10.27 | 10.28 | 3,177 | -0.12(-1.15%) |
May 25, 2017 | 10.40 | 10.40 | 10.20 | 10.40 | 3,651 | +0.16(+1.52%) |
May 24, 2017 | 10.50 | 10.50 | 10.24 | 10.24 | 2,638 | -0.06(-0.54%) |
May 23, 2017 | 10.44 | 10.45 | 9.995 | 10.30 | 16,979 | +0.10(+0.98%) |
May 22, 2017 | 10.40 | 10.40 | 9.975 | 10.20 | 7,506 | -0.35(-3.32%) |
May 18, 2017 | 10.55 | 20 | -0.02(-0.15%) | |||
May 17, 2017 | 10.57 | 10.57 | 10.57 | 10.57 | 238 | -0.08(-0.79%) |
May 16, 2017 | 10.80 | 10.80 | 10.65 | 10.65 | 322 | -0.15(-1.39%) |
May 15, 2017 | 10.50 | 10.90 | 10.50 | 10.80 | 5,549 | +0.30(+2.86%) |
May 12, 2017 | 10.34 | 10.50 | 10.34 | 10.50 | 16,738 | +0.25(+2.44%) |
May 11, 2017 | 9.950 | 10.44 | 9.950 | 10.25 | 6,690 | +0.52(+5.35%) |
May 10, 2017 | 9.729 | 9.729 | 9.729 | 9.729 | 113 | +0.03(+0.30%) |
May 08, 2017 | 9.700 | 9 | +0.00(+0.00%) | |||
May 02, 2017 | 9.700 | 3 | -0.10(-1.02%) | |||
May 01, 2017 | 9.830 | 9.830 | 9.800 | 9.800 | 2,817 | +0.04(+0.41%) |
Apr 28, 2017 | 9.700 | 9.760 | 9.700 | 9.760 | 748 | -0.09(-0.92%) |
Apr 26, 2017 | 9.850 | 21 | +0.00(+0.00%) | |||
Apr 25, 2017 | 9.850 | 9.850 | 9.782 | 9.850 | 845 | +0.05(+0.51%) |
Apr 24, 2017 | 10.00 | 10.00 | 9.800 | 9.800 | 2,969 | -0.19(-1.90%) |
Apr 20, 2017 | 9.990 | 155 | -0.01(-0.10%) | |||
Apr 19, 2017 | 9.950 | 10.00 | 9.789 | 10.00 | 1,508 | +0.30(+3.09%) |
Apr 18, 2017 | 9.650 | 9.700 | 9.650 | 9.700 | 2,566 | -0.06(-0.61%) |
Apr 17, 2017 | 9.760 | 9.760 | 9.760 | 9.760 | 1,110 | -0.24(-2.40%) |
Apr 13, 2017 | 10.05 | 10.05 | 10.00 | 10.00 | 6,465 | -0.05(-0.49%) |
Apr 12, 2017 | 10.10 | 10.10 | 10.00 | 10.05 | 814 | -0.10(-0.99%) |
Apr 11, 2017 | 9.900 | 10.15 | 9.900 | 10.15 | 14,155 | +0.21(+2.06%) |
Apr 10, 2017 | 9.779 | 9.950 | 9.779 | 9.945 | 1,917 | +0.27(+2.75%) |
Apr 05, 2017 | 9.679 | 16 | -0.32(-3.21%) | |||
Apr 04, 2017 | 9.700 | 10.00 | 9.650 | 10.00 | 11,724 | +0.20(+2.04%) |