Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 9.950 | 9.970 | 9.720 | 9.860 | 125,020 | -0.08(-0.80%) |
Jun 29, 2017 | 10.17 | 10.19 | 9.800 | 9.940 | 168,370 | -0.25(-2.45%) |
Jun 28, 2017 | 10.25 | 10.25 | 10.05 | 10.19 | 85,463 | -0.09(-0.88%) |
Jun 27, 2017 | 9.850 | 10.35 | 9.680 | 10.28 | 150,150 | +0.42(+4.26%) |
Jun 26, 2017 | 9.810 | 10.01 | 9.750 | 9.860 | 109,857 | +0.11(+1.13%) |
Jun 23, 2017 | 9.640 | 9.790 | 9.550 | 9.750 | 97,646 | +0.12(+1.25%) |
Jun 22, 2017 | 9.700 | 9.730 | 9.460 | 9.630 | 118,801 | -0.04(-0.41%) |
Jun 21, 2017 | 9.570 | 9.990 | 9.350 | 9.670 | 222,511 | +0.18(+1.90%) |
Jun 20, 2017 | 9.550 | 9.550 | 9.353 | 9.490 | 131,721 | -0.07(-0.73%) |
Jun 19, 2017 | 9.800 | 9.810 | 9.510 | 9.560 | 100,450 | -0.11(-1.14%) |
Jun 16, 2017 | 9.690 | 9.780 | 9.425 | 9.670 | 269,815 | +0.00(+0.00%) |
Jun 15, 2017 | 9.650 | 10.00 | 9.460 | 9.670 | 176,829 | -0.03(-0.31%) |
Jun 14, 2017 | 9.750 | 9.800 | 9.535 | 9.700 | 92,490 | -0.05(-0.51%) |
Jun 13, 2017 | 9.670 | 9.830 | 9.530 | 9.750 | 135,304 | +0.10(+1.04%) |
Jun 12, 2017 | 9.660 | 9.810 | 9.580 | 9.650 | 103,915 | -0.11(-1.13%) |
Jun 09, 2017 | 9.500 | 9.820 | 9.500 | 9.760 | 136,808 | +0.26(+2.74%) |
Jun 08, 2017 | 9.400 | 9.550 | 9.349 | 9.500 | 101,257 | +0.12(+1.28%) |
Jun 07, 2017 | 9.370 | 9.445 | 9.270 | 9.380 | 91,977 | +0.02(+0.21%) |
Jun 06, 2017 | 9.370 | 9.440 | 9.260 | 9.360 | 186,863 | -0.02(-0.21%) |
Jun 05, 2017 | 9.310 | 9.410 | 9.310 | 9.380 | 55,283 | +0.06(+0.64%) |
Jun 02, 2017 | 9.500 | 9.500 | 9.310 | 9.320 | 43,785 | -0.16(-1.69%) |
Jun 01, 2017 | 9.270 | 9.530 | 9.270 | 9.480 | 96,338 | +0.20(+2.16%) |
May 31, 2017 | 9.430 | 9.440 | 9.240 | 9.280 | 107,383 | -0.13(-1.38%) |
May 30, 2017 | 9.550 | 9.640 | 9.400 | 9.410 | 91,320 | -0.11(-1.16%) |
May 26, 2017 | 9.530 | 9.550 | 9.470 | 9.520 | 52,499 | -0.02(-0.21%) |
May 25, 2017 | 9.450 | 9.590 | 9.440 | 9.540 | 65,029 | +0.13(+1.38%) |
May 24, 2017 | 9.490 | 9.580 | 9.400 | 9.410 | 66,407 | -0.08(-0.84%) |
May 23, 2017 | 9.440 | 9.560 | 9.405 | 9.490 | 108,427 | +0.09(+0.96%) |
May 22, 2017 | 9.700 | 9.810 | 9.300 | 9.400 | 158,691 | -0.25(-2.59%) |
May 19, 2017 | 9.190 | 9.760 | 9.190 | 9.650 | 115,188 | +0.41(+4.44%) |
May 18, 2017 | 9.560 | 9.590 | 9.200 | 9.240 | 179,836 | -0.36(-3.75%) |
May 17, 2017 | 9.800 | 9.835 | 9.520 | 9.600 | 69,979 | -0.26(-2.64%) |
May 16, 2017 | 9.920 | 9.990 | 9.840 | 9.860 | 96,282 | -0.06(-0.60%) |
May 15, 2017 | 10.05 | 10.12 | 9.851 | 9.920 | 98,353 | -0.08(-0.80%) |
May 12, 2017 | 10.07 | 10.07 | 9.900 | 10.00 | 88,584 | -0.07(-0.70%) |
May 11, 2017 | 10.20 | 10.21 | 10.01 | 10.07 | 78,257 | -0.14(-1.37%) |
May 10, 2017 | 10.31 | 10.50 | 10.15 | 10.21 | 109,603 | -0.05(-0.49%) |
May 09, 2017 | 10.23 | 10.65 | 10.12 | 10.26 | 131,410 | +0.08(+0.79%) |
May 08, 2017 | 10.13 | 10.34 | 10.05 | 10.18 | 116,425 | -0.02(-0.20%) |
May 05, 2017 | 10.61 | 10.63 | 10.12 | 10.20 | 93,395 | -0.15(-1.45%) |
May 04, 2017 | 10.68 | 10.68 | 10.35 | 10.35 | 71,389 | -0.28(-2.63%) |
May 03, 2017 | 10.81 | 10.89 | 10.56 | 10.63 | 56,389 | -0.23(-2.12%) |
May 02, 2017 | 10.92 | 11.06 | 10.80 | 10.86 | 91,298 | -0.08(-0.73%) |
May 01, 2017 | 10.83 | 11.07 | 10.83 | 10.94 | 120,432 | +0.11(+1.02%) |
Apr 28, 2017 | 10.68 | 10.85 | 10.65 | 10.83 | 116,790 | +0.15(+1.40%) |
Apr 27, 2017 | 10.58 | 10.84 | 10.53 | 10.68 | 88,336 | +0.10(+0.95%) |
Apr 26, 2017 | 10.75 | 10.82 | 10.57 | 10.58 | 134,886 | -0.14(-1.31%) |
Apr 25, 2017 | 10.91 | 10.91 | 10.45 | 10.72 | 210,519 | -0.18(-1.65%) |
Apr 24, 2017 | 11.13 | 11.18 | 10.73 | 10.90 | 182,259 | -0.08(-0.73%) |
Apr 21, 2017 | 10.96 | 11.06 | 10.52 | 10.98 | 177,409 | -0.11(-0.99%) |
Apr 20, 2017 | 11.15 | 11.17 | 11.05 | 11.09 | 105,718 | -0.02(-0.18%) |
Apr 19, 2017 | 11.25 | 11.25 | 11.05 | 11.11 | 95,541 | -0.13(-1.16%) |
Apr 18, 2017 | 11.30 | 11.35 | 11.17 | 11.24 | 71,201 | -0.08(-0.71%) |
Apr 17, 2017 | 11.10 | 11.37 | 11.04 | 11.32 | 99,408 | +0.24(+2.17%) |
Apr 13, 2017 | 11.21 | 11.33 | 11.04 | 11.08 | 135,736 | -0.16(-1.42%) |
Apr 12, 2017 | 11.23 | 11.32 | 11.15 | 11.24 | 62,807 | -0.05(-0.44%) |
Apr 11, 2017 | 11.51 | 11.54 | 11.25 | 11.29 | 80,140 | -0.25(-2.17%) |
Apr 10, 2017 | 11.80 | 11.85 | 11.50 | 11.54 | 111,887 | -0.17(-1.45%) |
Apr 07, 2017 | 11.60 | 12.04 | 11.60 | 11.71 | 236,422 | +0.13(+1.12%) |
Apr 06, 2017 | 11.05 | 11.61 | 10.98 | 11.58 | 166,430 | +0.53(+4.80%) |
Apr 05, 2017 | 11.39 | 11.41 | 11.00 | 11.05 | 205,346 | -0.33(-2.90%) |
Apr 04, 2017 | 11.74 | 11.74 | 11.30 | 11.38 | 197,487 | -0.43(-3.64%) |