Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 11.23 | 11.66 | 11.13 | 11.58 | 83,135 | +0.40(+3.57%) |
Jun 29, 2017 | 10.73 | 11.18 | 10.73 | 11.18 | 89,339 | +0.45(+4.19%) |
Jun 28, 2017 | 10.71 | 10.93 | 10.71 | 10.73 | 57,284 | +0.00(+0.00%) |
Jun 27, 2017 | 10.78 | 10.78 | 10.63 | 10.73 | 72,569 | +0.00(+0.00%) |
Jun 26, 2017 | 10.73 | 10.88 | 10.53 | 10.73 | 79,947 | -0.10(-0.92%) |
Jun 23, 2017 | 10.58 | 10.98 | 10.48 | 10.83 | 1,525,686 | +0.20(+1.88%) |
Jun 22, 2017 | 10.58 | 10.88 | 10.48 | 10.63 | 87,474 | +0.05(+0.47%) |
Jun 21, 2017 | 10.48 | 10.63 | 10.23 | 10.58 | 106,134 | +0.10(+0.95%) |
Jun 20, 2017 | 10.23 | 10.58 | 10.18 | 10.48 | 66,643 | +0.20(+1.94%) |
Jun 19, 2017 | 10.42 | 10.46 | 10.23 | 10.28 | 77,203 | +0.00(+0.00%) |
Jun 16, 2017 | 10.93 | 11.08 | 10.23 | 10.28 | 97,509 | -0.70(-6.36%) |
Jun 15, 2017 | 10.48 | 11.13 | 10.23 | 10.98 | 74,330 | +0.45(+4.27%) |
Jun 14, 2017 | 10.13 | 10.58 | 9.958 | 10.53 | 77,080 | +0.20(+1.93%) |
Jun 13, 2017 | 9.933 | 10.48 | 9.834 | 10.33 | 70,994 | +0.45(+4.55%) |
Jun 12, 2017 | 9.684 | 9.933 | 9.584 | 9.883 | 56,963 | +0.35(+3.66%) |
Jun 09, 2017 | 9.384 | 9.834 | 9.384 | 9.534 | 68,718 | +0.20(+2.14%) |
Jun 08, 2017 | 9.384 | 9.384 | 9.185 | 9.334 | 74,519 | +0.05(+0.54%) |
Jun 07, 2017 | 9.334 | 9.334 | 9.185 | 9.284 | 57,214 | +0.00(+0.00%) |
Jun 06, 2017 | 9.734 | 9.784 | 9.284 | 9.284 | 109,041 | -0.45(-4.62%) |
Jun 05, 2017 | 9.484 | 9.883 | 9.434 | 9.734 | 40,214 | +0.20(+2.09%) |
Jun 02, 2017 | 9.634 | 9.734 | 9.085 | 9.534 | 87,737 | -0.10(-1.04%) |
Jun 01, 2017 | 9.434 | 9.684 | 9.284 | 9.634 | 52,565 | +0.40(+4.32%) |
May 31, 2017 | 9.035 | 9.334 | 8.985 | 9.235 | 78,425 | +0.20(+2.21%) |
May 30, 2017 | 8.985 | 9.085 | 8.985 | 9.035 | 38,135 | +0.00(+0.00%) |
May 26, 2017 | 8.985 | 9.085 | 8.885 | 9.035 | 61,675 | +0.00(+0.00%) |
May 25, 2017 | 9.210 | 9.210 | 8.910 | 9.035 | 166,798 | -0.10(-1.09%) |
May 24, 2017 | 9.334 | 9.484 | 9.135 | 9.135 | 35,198 | -0.10(-1.08%) |
May 23, 2017 | 9.334 | 9.334 | 9.235 | 9.235 | 141,172 | +0.00(+0.00%) |
May 22, 2017 | 9.235 | 9.384 | 9.135 | 9.235 | 91,294 | +0.10(+1.09%) |
May 19, 2017 | 9.135 | 9.284 | 9.085 | 9.135 | 174,620 | +0.05(+0.55%) |
May 18, 2017 | 9.284 | 9.350 | 9.035 | 9.085 | 145,725 | -0.20(-2.15%) |
May 17, 2017 | 9.484 | 9.484 | 9.235 | 9.284 | 54,286 | -0.30(-3.13%) |
May 16, 2017 | 9.784 | 9.784 | 9.334 | 9.584 | 216,510 | -0.05(-0.52%) |
May 15, 2017 | 9.684 | 9.784 | 9.584 | 9.634 | 104,086 | -0.02(-0.26%) |
May 12, 2017 | 9.634 | 9.734 | 9.584 | 9.659 | 95,104 | +0.02(+0.26%) |
May 11, 2017 | 9.710 | 9.784 | 9.534 | 9.634 | 97,422 | +0.05(+0.52%) |
May 10, 2017 | 9.634 | 9.634 | 9.484 | 9.584 | 117,125 | +0.10(+1.05%) |
May 09, 2017 | 9.634 | 9.734 | 9.459 | 9.484 | 62,009 | -0.11(-1.20%) |
May 08, 2017 | 9.524 | 10.07 | 9.524 | 9.599 | 368,792 | +0.07(+0.79%) |
May 05, 2017 | 9.624 | 9.674 | 9.474 | 9.524 | 134,248 | -0.10(-1.04%) |
May 04, 2017 | 9.724 | 9.773 | 9.574 | 9.624 | 113,864 | -0.25(-2.53%) |
May 03, 2017 | 9.773 | 9.923 | 9.724 | 9.873 | 75,129 | +0.15(+1.54%) |
May 02, 2017 | 9.773 | 9.798 | 9.524 | 9.724 | 67,975 | +0.00(+0.00%) |
May 01, 2017 | 9.973 | 9.973 | 9.624 | 9.724 | 65,383 | -0.20(-2.01%) |
Apr 28, 2017 | 9.923 | 10.27 | 9.773 | 9.923 | 87,312 | -0.10(-1.00%) |
Apr 27, 2017 | 10.07 | 10.12 | 9.484 | 10.02 | 185,161 | -0.50(-4.74%) |
Apr 26, 2017 | 10.37 | 10.67 | 10.37 | 10.52 | 36,981 | +0.10(+0.96%) |
Apr 25, 2017 | 10.32 | 10.47 | 10.07 | 10.42 | 65,914 | +0.15(+1.46%) |
Apr 24, 2017 | 10.52 | 10.77 | 10.27 | 10.27 | 42,830 | -0.15(-1.44%) |
Apr 21, 2017 | 10.72 | 10.77 | 10.42 | 10.42 | 35,953 | -0.35(-3.24%) |
Apr 20, 2017 | 10.57 | 10.87 | 10.47 | 10.77 | 27,366 | +0.45(+4.35%) |
Apr 19, 2017 | 10.47 | 10.52 | 10.27 | 10.32 | 62,500 | -0.10(-0.96%) |
Apr 18, 2017 | 10.87 | 10.92 | 10.32 | 10.42 | 53,461 | -0.40(-3.69%) |
Apr 17, 2017 | 11.07 | 11.12 | 10.82 | 10.82 | 25,256 | -0.25(-2.25%) |
Apr 13, 2017 | 10.92 | 11.27 | 10.92 | 11.07 | 83,918 | +0.10(+0.91%) |
Apr 12, 2017 | 10.27 | 11.12 | 10.27 | 10.97 | 60,655 | +0.70(+6.80%) |
Apr 11, 2017 | 10.37 | 10.67 | 10.27 | 10.27 | 74,708 | -0.10(-0.96%) |
Apr 10, 2017 | 10.22 | 10.47 | 10.22 | 10.37 | 68,536 | +0.20(+1.96%) |
Apr 07, 2017 | 10.47 | 10.62 | 10.17 | 10.17 | 91,840 | -0.30(-2.86%) |
Apr 06, 2017 | 10.62 | 10.77 | 10.47 | 10.47 | 25,036 | -0.20(-1.87%) |
Apr 05, 2017 | 10.62 | 10.92 | 10.47 | 10.67 | 61,772 | +0.05(+0.47%) |
Apr 04, 2017 | 10.82 | 11.07 | 10.57 | 10.62 | 36,520 | -0.15(-1.39%) |