Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 9.230 | 9.424 | 9.100 | 9.300 | 19,307 | +0.07(+0.76%) |
Jun 29, 2017 | 9.040 | 9.250 | 8.940 | 9.230 | 30,409 | +0.22(+2.44%) |
Jun 28, 2017 | 8.980 | 9.310 | 8.950 | 9.010 | 36,051 | +0.05(+0.56%) |
Jun 27, 2017 | 9.530 | 9.530 | 8.890 | 8.960 | 26,552 | -0.04(-0.44%) |
Jun 26, 2017 | 8.960 | 9.140 | 8.960 | 9.000 | 14,059 | +0.04(+0.45%) |
Jun 23, 2017 | 8.900 | 9.060 | 8.800 | 8.960 | 107,939 | +0.06(+0.67%) |
Jun 22, 2017 | 8.910 | 9.060 | 8.830 | 8.900 | 65,877 | -0.02(-0.22%) |
Jun 21, 2017 | 8.850 | 9.050 | 8.640 | 8.920 | 55,917 | +0.07(+0.79%) |
Jun 20, 2017 | 9.060 | 9.150 | 8.820 | 8.850 | 30,276 | -0.26(-2.85%) |
Jun 19, 2017 | 9.120 | 9.290 | 9.080 | 9.110 | 26,117 | +0.11(+1.22%) |
Jun 16, 2017 | 9.100 | 9.280 | 8.960 | 9.000 | 76,208 | -0.22(-2.39%) |
Jun 15, 2017 | 9.230 | 9.460 | 9.090 | 9.220 | 24,296 | -0.01(-0.11%) |
Jun 14, 2017 | 9.460 | 9.460 | 9.170 | 9.230 | 14,242 | -0.21(-2.22%) |
Jun 13, 2017 | 9.370 | 9.590 | 9.330 | 9.440 | 15,783 | +0.06(+0.64%) |
Jun 12, 2017 | 9.900 | 10.02 | 9.260 | 9.380 | 27,736 | -0.47(-4.77%) |
Jun 09, 2017 | 9.590 | 9.970 | 9.580 | 9.850 | 31,572 | +0.26(+2.71%) |
Jun 08, 2017 | 9.350 | 9.660 | 9.350 | 9.590 | 14,964 | +0.24(+2.57%) |
Jun 07, 2017 | 9.280 | 9.520 | 9.230 | 9.350 | 21,509 | +0.06(+0.65%) |
Jun 06, 2017 | 9.380 | 9.465 | 9.150 | 9.290 | 11,582 | -0.09(-0.96%) |
Jun 05, 2017 | 9.320 | 9.525 | 9.280 | 9.380 | 27,770 | -0.03(-0.32%) |
Jun 02, 2017 | 9.600 | 9.750 | 9.310 | 9.410 | 28,547 | -0.13(-1.36%) |
Jun 01, 2017 | 9.400 | 9.590 | 9.255 | 9.540 | 33,026 | +0.19(+2.03%) |
May 31, 2017 | 9.380 | 9.410 | 8.945 | 9.350 | 30,256 | -0.04(-0.43%) |
May 30, 2017 | 9.060 | 9.500 | 8.870 | 9.390 | 41,815 | +0.31(+3.41%) |
May 26, 2017 | 9.140 | 9.200 | 8.810 | 9.080 | 18,733 | -0.02(-0.22%) |
May 25, 2017 | 9.085 | 9.200 | 8.970 | 9.100 | 30,046 | +0.07(+0.78%) |
May 24, 2017 | 9.030 | 9.360 | 8.870 | 9.030 | 22,235 | +0.00(+0.00%) |
May 23, 2017 | 8.920 | 9.150 | 8.620 | 9.030 | 57,636 | +0.11(+1.23%) |
May 22, 2017 | 8.510 | 9.000 | 8.450 | 8.920 | 43,847 | +0.21(+2.41%) |
May 19, 2017 | 8.830 | 9.051 | 8.603 | 8.710 | 49,291 | -0.14(-1.58%) |
May 18, 2017 | 9.280 | 9.520 | 8.810 | 8.850 | 22,287 | -0.42(-4.53%) |
May 17, 2017 | 9.190 | 9.570 | 9.190 | 9.270 | 42,169 | -0.17(-1.80%) |
May 16, 2017 | 9.330 | 9.520 | 9.250 | 9.440 | 32,752 | +0.06(+0.64%) |
May 15, 2017 | 9.400 | 9.480 | 9.310 | 9.380 | 20,607 | +0.00(+0.00%) |
May 12, 2017 | 9.590 | 9.590 | 9.020 | 9.380 | 34,901 | -0.20(-2.09%) |
May 11, 2017 | 9.470 | 9.760 | 9.130 | 9.580 | 41,444 | +0.13(+1.38%) |
May 10, 2017 | 9.600 | 9.760 | 9.410 | 9.450 | 38,593 | -0.18(-1.87%) |
May 09, 2017 | 9.850 | 9.850 | 9.370 | 9.630 | 32,898 | -0.25(-2.53%) |
May 08, 2017 | 10.74 | 11.17 | 9.795 | 9.880 | 36,785 | -0.96(-8.86%) |
May 05, 2017 | 11.01 | 11.09 | 10.65 | 10.84 | 21,654 | -0.15(-1.36%) |
May 04, 2017 | 10.90 | 11.12 | 10.69 | 10.99 | 21,113 | +0.08(+0.73%) |
May 03, 2017 | 10.80 | 11.26 | 10.62 | 10.91 | 17,646 | +0.05(+0.46%) |
May 02, 2017 | 10.74 | 10.99 | 10.74 | 10.86 | 17,714 | +0.02(+0.18%) |
May 01, 2017 | 10.92 | 11.09 | 10.81 | 10.84 | 10,561 | -0.07(-0.64%) |
Apr 28, 2017 | 11.09 | 11.29 | 10.87 | 10.91 | 35,644 | -0.19(-1.71%) |
Apr 27, 2017 | 11.13 | 11.19 | 10.96 | 11.10 | 34,160 | -0.02(-0.18%) |
Apr 26, 2017 | 11.01 | 11.25 | 10.85 | 11.12 | 30,147 | +0.25(+2.30%) |
Apr 25, 2017 | 10.94 | 11.22 | 10.47 | 10.87 | 27,254 | +0.00(+0.00%) |
Apr 24, 2017 | 10.87 | 11.03 | 10.81 | 10.87 | 23,783 | +0.24(+2.26%) |
Apr 21, 2017 | 10.58 | 10.81 | 10.55 | 10.63 | 29,387 | +0.08(+0.76%) |
Apr 20, 2017 | 10.54 | 10.75 | 10.49 | 10.55 | 40,728 | +0.03(+0.29%) |
Apr 19, 2017 | 10.48 | 10.67 | 10.12 | 10.52 | 30,734 | +0.13(+1.25%) |
Apr 18, 2017 | 10.10 | 10.48 | 9.760 | 10.39 | 43,773 | +0.27(+2.67%) |
Apr 17, 2017 | 9.900 | 10.15 | 9.700 | 10.12 | 41,557 | +0.35(+3.58%) |
Apr 13, 2017 | 9.970 | 10.29 | 9.640 | 9.770 | 51,331 | -0.36(-3.55%) |
Apr 12, 2017 | 10.20 | 10.24 | 10.01 | 10.13 | 17,587 | -0.08(-0.78%) |
Apr 11, 2017 | 9.920 | 10.27 | 9.920 | 10.21 | 10,123 | +0.13(+1.29%) |
Apr 10, 2017 | 9.990 | 10.14 | 9.981 | 10.08 | 28,460 | -0.04(-0.40%) |
Apr 07, 2017 | 10.02 | 10.24 | 9.750 | 10.12 | 27,647 | +0.00(+0.00%) |
Apr 06, 2017 | 9.600 | 10.18 | 9.490 | 10.12 | 35,495 | +0.42(+4.33%) |
Apr 05, 2017 | 9.920 | 9.920 | 9.420 | 9.700 | 43,670 | -0.10(-1.02%) |
Apr 04, 2017 | 10.01 | 10.21 | 9.720 | 9.800 | 32,930 | -0.30(-2.97%) |