Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 8.934 | 9.198 | 8.934 | 9.089 | 55,075 | +0.17(+1.94%) |
Jun 29, 2017 | 8.780 | 9.003 | 8.771 | 8.916 | 51,853 | +0.14(+1.55%) |
Jun 28, 2017 | 9.071 | 9.143 | 8.725 | 8.780 | 81,853 | -0.39(-4.26%) |
Jun 27, 2017 | 9.025 | 9.225 | 9.025 | 9.171 | 43,556 | +0.15(+1.71%) |
Jun 26, 2017 | 9.043 | 9.216 | 8.998 | 9.016 | 56,486 | +0.00(+0.00%) |
Jun 23, 2017 | 9.153 | 9.271 | 9.016 | 9.016 | 120,729 | -0.14(-1.49%) |
Jun 22, 2017 | 9.480 | 9.562 | 9.043 | 9.153 | 171,216 | -0.34(-3.54%) |
Jun 21, 2017 | 9.543 | 9.634 | 9.443 | 9.489 | 39,530 | -0.03(-0.29%) |
Jun 20, 2017 | 9.652 | 9.656 | 9.434 | 9.516 | 75,659 | -0.13(-1.32%) |
Jun 19, 2017 | 9.425 | 9.725 | 9.407 | 9.643 | 74,353 | +0.21(+2.22%) |
Jun 16, 2017 | 9.107 | 9.452 | 9.080 | 9.434 | 97,124 | +0.35(+3.90%) |
Jun 15, 2017 | 9.116 | 9.207 | 8.998 | 9.080 | 55,501 | -0.08(-0.89%) |
Jun 14, 2017 | 9.116 | 9.280 | 9.080 | 9.162 | 66,067 | +0.04(+0.40%) |
Jun 13, 2017 | 9.253 | 9.371 | 9.062 | 9.125 | 168,530 | -0.09(-0.99%) |
Jun 12, 2017 | 9.452 | 9.594 | 9.144 | 9.216 | 110,054 | -0.22(-2.31%) |
Jun 09, 2017 | 9.525 | 9.715 | 9.407 | 9.434 | 51,130 | -0.03(-0.29%) |
Jun 08, 2017 | 9.707 | 9.871 | 9.371 | 9.462 | 98,078 | -0.22(-2.25%) |
Jun 07, 2017 | 9.498 | 9.943 | 9.498 | 9.680 | 129,375 | +0.17(+1.82%) |
Jun 06, 2017 | 9.425 | 9.743 | 9.334 | 9.507 | 82,664 | +0.07(+0.77%) |
Jun 05, 2017 | 9.180 | 9.864 | 9.080 | 9.434 | 229,899 | +0.21(+2.27%) |
Jun 02, 2017 | 9.089 | 9.793 | 7.753 | 9.225 | 1,676,272 | +0.01(+0.10%) |
Jun 01, 2017 | 9.098 | 9.525 | 9.098 | 9.216 | 143,131 | +0.09(+1.00%) |
May 31, 2017 | 9.316 | 9.434 | 8.916 | 9.125 | 201,893 | -0.22(-2.33%) |
May 30, 2017 | 9.507 | 9.552 | 9.053 | 9.343 | 122,813 | -0.21(-2.19%) |
May 26, 2017 | 8.989 | 9.816 | 8.762 | 9.552 | 522,563 | +0.42(+4.58%) |
May 25, 2017 | 10.22 | 10.22 | 8.816 | 9.134 | 626,946 | -1.25(-12.00%) |
May 24, 2017 | 10.72 | 10.83 | 10.14 | 10.38 | 198,394 | -0.55(-4.99%) |
May 23, 2017 | 11.25 | 11.58 | 10.82 | 10.92 | 220,827 | -0.41(-3.61%) |
May 22, 2017 | 11.01 | 11.36 | 10.92 | 11.33 | 160,091 | +0.36(+3.31%) |
May 19, 2017 | 11.13 | 11.30 | 10.96 | 10.97 | 156,026 | -0.19(-1.71%) |
May 18, 2017 | 10.93 | 11.32 | 10.84 | 11.16 | 174,388 | +0.16(+1.49%) |
May 17, 2017 | 11.13 | 11.17 | 10.93 | 11.00 | 164,064 | -0.15(-1.39%) |
May 16, 2017 | 11.05 | 11.34 | 10.92 | 11.15 | 217,991 | -0.07(-0.65%) |
May 15, 2017 | 11.68 | 11.68 | 11.12 | 11.22 | 193,025 | -0.43(-3.67%) |
May 12, 2017 | 11.47 | 12.03 | 11.47 | 11.65 | 159,287 | +0.24(+2.07%) |
May 11, 2017 | 11.42 | 12.44 | 11.12 | 11.42 | 335,291 | -0.11(-0.95%) |
May 10, 2017 | 10.37 | 11.71 | 10.37 | 11.52 | 223,926 | +0.59(+5.40%) |
May 09, 2017 | 11.34 | 11.58 | 10.64 | 10.93 | 320,720 | -0.94(-7.89%) |
May 08, 2017 | 12.45 | 12.57 | 11.74 | 11.87 | 286,920 | -0.59(-4.74%) |
May 05, 2017 | 12.86 | 12.86 | 11.68 | 12.46 | 251,997 | -0.62(-4.73%) |
May 04, 2017 | 13.63 | 13.63 | 12.63 | 13.08 | 194,069 | -0.68(-4.95%) |
May 03, 2017 | 13.73 | 13.81 | 13.60 | 13.76 | 168,957 | -0.08(-0.59%) |
May 02, 2017 | 14.06 | 14.09 | 13.74 | 13.84 | 157,484 | -0.33(-2.31%) |
May 01, 2017 | 14.31 | 14.48 | 14.00 | 14.17 | 132,994 | -0.15(-1.08%) |
Apr 28, 2017 | 13.85 | 14.62 | 13.72 | 14.32 | 169,493 | +0.34(+2.40%) |
Apr 27, 2017 | 13.81 | 14.26 | 13.65 | 13.99 | 209,788 | +0.11(+0.79%) |
Apr 26, 2017 | 14.99 | 14.99 | 13.68 | 13.88 | 253,403 | -1.12(-7.45%) |
Apr 25, 2017 | 14.65 | 15.26 | 14.59 | 15.00 | 256,360 | -0.02(-0.12%) |
Apr 24, 2017 | 15.94 | 16.09 | 14.33 | 15.01 | 477,617 | -1.52(-9.18%) |
Apr 21, 2017 | 16.45 | 16.79 | 15.47 | 16.53 | 184,381 | -0.01(-0.06%) |
Apr 20, 2017 | 17.71 | 17.78 | 16.51 | 16.54 | 292,545 | -1.25(-7.00%) |
Apr 19, 2017 | 17.70 | 17.90 | 17.70 | 17.79 | 49,967 | -0.02(-0.10%) |
Apr 18, 2017 | 17.74 | 17.89 | 17.61 | 17.81 | 37,992 | +0.04(+0.20%) |
Apr 17, 2017 | 17.63 | 17.82 | 17.43 | 17.77 | 46,315 | +0.10(+0.57%) |
Apr 13, 2017 | 17.73 | 17.99 | 17.64 | 17.67 | 45,236 | -0.13(-0.71%) |
Apr 12, 2017 | 18.14 | 18.20 | 17.33 | 17.80 | 138,366 | -0.39(-2.15%) |
Apr 11, 2017 | 18.46 | 18.73 | 18.17 | 18.19 | 210,646 | -0.24(-1.28%) |
Apr 10, 2017 | 18.18 | 18.81 | 18.18 | 18.42 | 275,269 | +0.24(+1.30%) |
Apr 07, 2017 | 18.18 | 18.36 | 18.17 | 18.19 | 160,431 | -0.03(-0.15%) |
Apr 06, 2017 | 18.25 | 18.40 | 18.19 | 18.21 | 100,658 | +0.04(+0.20%) |
Apr 05, 2017 | 19.21 | 19.41 | 18.18 | 18.18 | 329,391 | -1.09(-5.66%) |
Apr 04, 2017 | 19.11 | 19.80 | 19.11 | 19.27 | 228,103 | +0.15(+0.76%) |