Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 8.050 | 8.490 | 7.796 | 8.284 | 1,489,616 | +0.34(+4.24%) |
Jun 29, 2017 | 7.386 | 7.947 | 7.349 | 7.947 | 1,665,946 | +0.46(+6.12%) |
Jun 28, 2017 | 7.283 | 7.657 | 7.283 | 7.489 | 1,239,321 | +0.27(+3.76%) |
Jun 27, 2017 | 6.891 | 7.545 | 6.872 | 7.218 | 1,282,034 | +0.34(+4.89%) |
Jun 26, 2017 | 6.535 | 7.012 | 6.168 | 6.881 | 1,345,362 | +0.38(+5.90%) |
Jun 23, 2017 | 6.283 | 6.582 | 6.283 | 6.498 | 859,640 | +0.12(+1.91%) |
Jun 22, 2017 | 6.002 | 6.601 | 5.946 | 6.376 | 1,938,933 | +0.36(+6.07%) |
Jun 21, 2017 | 6.283 | 6.283 | 5.797 | 6.012 | 1,969,850 | -0.35(-5.44%) |
Jun 20, 2017 | 5.946 | 6.629 | 5.918 | 6.358 | 1,963,634 | +0.40(+6.75%) |
Jun 19, 2017 | 6.189 | 6.236 | 5.853 | 5.956 | 1,725,762 | -0.28(-4.50%) |
Jun 16, 2017 | 6.348 | 6.376 | 6.096 | 6.236 | 2,112,502 | -0.18(-2.77%) |
Jun 15, 2017 | 6.470 | 6.587 | 6.292 | 6.414 | 803,026 | -0.15(-2.28%) |
Jun 14, 2017 | 6.348 | 6.591 | 6.189 | 6.563 | 1,049,866 | +0.16(+2.48%) |
Jun 13, 2017 | 6.573 | 6.573 | 6.217 | 6.404 | 911,748 | -0.17(-2.56%) |
Jun 12, 2017 | 6.461 | 6.872 | 6.451 | 6.573 | 676,267 | -0.03(-0.42%) |
Jun 09, 2017 | 6.376 | 6.713 | 6.331 | 6.601 | 667,406 | +0.15(+2.32%) |
Jun 08, 2017 | 6.601 | 6.713 | 6.376 | 6.451 | 1,283,291 | -0.11(-1.71%) |
Jun 07, 2017 | 6.115 | 6.620 | 6.099 | 6.563 | 1,427,382 | +0.38(+6.20%) |
Jun 06, 2017 | 6.208 | 6.302 | 6.007 | 6.180 | 1,880,229 | -0.16(-2.51%) |
Jun 05, 2017 | 6.666 | 6.694 | 6.189 | 6.339 | 2,078,577 | -0.39(-5.83%) |
Jun 02, 2017 | 7.022 | 7.061 | 6.694 | 6.732 | 1,332,767 | -0.33(-4.64%) |
Jun 01, 2017 | 6.788 | 7.227 | 6.751 | 7.059 | 1,261,866 | +0.15(+2.17%) |
May 31, 2017 | 6.835 | 6.965 | 6.489 | 6.909 | 1,813,264 | +0.00(+0.00%) |
May 30, 2017 | 7.199 | 7.199 | 6.750 | 6.909 | 1,734,240 | -0.36(-5.01%) |
May 26, 2017 | 7.835 | 7.900 | 7.134 | 7.274 | 2,758,225 | -0.65(-8.25%) |
May 25, 2017 | 8.228 | 9.256 | 7.611 | 7.928 | 9,027,345 | +0.94(+13.52%) |
May 24, 2017 | 7.218 | 7.302 | 6.928 | 6.984 | 1,137,874 | -0.29(-3.98%) |
May 23, 2017 | 7.704 | 7.938 | 7.199 | 7.274 | 1,823,098 | -0.07(-0.89%) |
May 22, 2017 | 7.218 | 7.667 | 7.124 | 7.339 | 1,434,969 | +0.01(+0.13%) |
May 19, 2017 | 7.199 | 7.573 | 7.078 | 7.330 | 1,360,060 | +0.11(+1.55%) |
May 18, 2017 | 7.433 | 7.582 | 7.012 | 7.218 | 1,328,486 | -0.22(-3.02%) |
May 17, 2017 | 7.685 | 7.788 | 7.293 | 7.442 | 1,339,469 | -0.34(-4.33%) |
May 16, 2017 | 7.667 | 8.237 | 7.498 | 7.779 | 1,670,279 | +0.01(+0.12%) |
May 15, 2017 | 8.863 | 8.873 | 7.667 | 7.769 | 2,628,353 | -1.10(-12.43%) |
May 12, 2017 | 9.462 | 9.471 | 8.620 | 8.873 | 1,397,512 | -0.63(-6.59%) |
May 11, 2017 | 10.29 | 10.46 | 9.406 | 9.499 | 1,105,357 | -1.01(-9.61%) |
May 10, 2017 | 9.789 | 10.74 | 9.789 | 10.51 | 1,015,139 | +0.67(+6.84%) |
May 09, 2017 | 9.798 | 10.02 | 9.691 | 9.836 | 510,619 | -0.03(-0.28%) |
May 08, 2017 | 9.967 | 10.17 | 9.794 | 9.864 | 490,569 | -0.20(-1.95%) |
May 05, 2017 | 9.695 | 10.16 | 9.686 | 10.06 | 600,285 | +0.36(+3.66%) |
May 04, 2017 | 9.724 | 9.948 | 9.602 | 9.705 | 587,120 | -0.05(-0.48%) |
May 03, 2017 | 10.08 | 10.10 | 9.537 | 9.752 | 701,602 | -0.26(-2.61%) |
May 02, 2017 | 9.537 | 10.27 | 9.406 | 10.01 | 786,634 | +0.46(+4.79%) |
May 01, 2017 | 9.621 | 9.658 | 9.378 | 9.555 | 471,818 | +0.00(+0.00%) |
Apr 28, 2017 | 9.686 | 9.901 | 9.424 | 9.555 | 942,339 | -0.22(-2.29%) |
Apr 27, 2017 | 10.06 | 10.12 | 9.675 | 9.780 | 902,499 | -0.35(-3.42%) |
Apr 26, 2017 | 10.57 | 10.59 | 9.593 | 10.13 | 1,881,019 | -0.42(-3.99%) |
Apr 25, 2017 | 11.50 | 11.61 | 10.46 | 10.55 | 2,204,228 | -1.09(-9.40%) |
Apr 24, 2017 | 12.54 | 12.80 | 11.57 | 11.64 | 1,499,132 | -0.88(-7.02%) |
Apr 21, 2017 | 12.71 | 13.03 | 12.16 | 12.52 | 1,727,330 | -0.23(-1.83%) |
Apr 20, 2017 | 13.18 | 13.28 | 12.65 | 12.75 | 1,732,558 | -0.30(-2.29%) |
Apr 19, 2017 | 13.03 | 13.39 | 12.91 | 13.05 | 1,907,640 | -0.03(-0.21%) |
Apr 18, 2017 | 12.51 | 13.17 | 12.39 | 13.08 | 1,806,716 | +0.49(+3.86%) |
Apr 17, 2017 | 12.20 | 12.61 | 11.90 | 12.59 | 1,280,086 | +0.40(+3.30%) |
Apr 13, 2017 | 12.43 | 12.73 | 11.92 | 12.19 | 1,342,470 | -0.29(-2.32%) |
Apr 12, 2017 | 12.34 | 13.02 | 12.21 | 12.48 | 2,478,719 | +0.10(+0.83%) |
Apr 11, 2017 | 11.20 | 12.40 | 11.00 | 12.38 | 3,663,239 | +1.23(+11.07%) |
Apr 10, 2017 | 10.58 | 11.21 | 10.45 | 11.14 | 1,354,602 | +0.54(+5.11%) |
Apr 07, 2017 | 10.73 | 10.87 | 10.54 | 10.60 | 784,744 | -0.29(-2.66%) |
Apr 06, 2017 | 10.69 | 11.07 | 10.66 | 10.89 | 1,111,421 | +0.24(+2.28%) |
Apr 05, 2017 | 10.70 | 11.09 | 10.50 | 10.65 | 1,164,759 | +0.03(+0.26%) |
Apr 04, 2017 | 11.02 | 11.14 | 10.31 | 10.62 | 1,437,902 | -0.37(-3.40%) |