Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 10.62 | 10.13 | 10.50 | 58,361 | +0.02(+0.19%) | |
Jun 29, 2017 | 10.47 | 10.50 | 10.33 | 10.48 | 39,433 | +0.02(+0.19%) |
Jun 28, 2017 | 10.40 | 10.55 | 10.25 | 10.46 | 28,404 | +0.11(+1.06%) |
Jun 27, 2017 | 10.15 | 10.61 | 10.15 | 10.35 | 94,202 | +0.20(+1.97%) |
Jun 26, 2017 | 9.880 | 10.22 | 9.820 | 10.15 | 113,717 | +0.28(+2.84%) |
Jun 23, 2017 | 9.970 | 9.870 | 556,253 | -0.06(-0.60%) | ||
Jun 22, 2017 | 9.870 | 10.03 | 9.780 | 9.930 | 126,520 | +0.09(+0.91%) |
Jun 21, 2017 | 9.730 | 9.920 | 9.730 | 9.840 | 53,601 | +0.01(+0.10%) |
Jun 20, 2017 | 9.750 | 9.970 | 9.700 | 9.830 | 48,963 | +0.05(+0.51%) |
Jun 19, 2017 | 9.595 | 9.840 | 9.540 | 9.780 | 55,224 | +0.15(+1.56%) |
Jun 16, 2017 | 9.640 | 9.820 | 9.410 | 9.630 | 237,101 | -0.14(-1.43%) |
Jun 15, 2017 | 9.550 | 9.820 | 9.530 | 9.770 | 70,459 | +0.16(+1.66%) |
Jun 14, 2017 | 9.800 | 9.830 | 9.510 | 9.610 | 69,452 | -0.04(-0.41%) |
Jun 13, 2017 | 9.690 | 9.690 | 9.510 | 9.650 | 61,872 | +0.06(+0.63%) |
Jun 12, 2017 | 9.940 | 9.940 | 9.500 | 9.590 | 182,062 | -0.28(-2.84%) |
Jun 09, 2017 | 9.730 | 9.900 | 9.400 | 9.870 | 90,128 | +0.19(+1.96%) |
Jun 08, 2017 | 9.570 | 9.760 | 9.470 | 9.680 | 99,088 | +0.09(+0.94%) |
Jun 07, 2017 | 9.820 | 9.820 | 9.510 | 9.590 | 51,680 | -0.01(-0.10%) |
Jun 06, 2017 | 9.650 | 9.900 | 9.570 | 9.600 | 94,782 | -0.04(-0.41%) |
Jun 05, 2017 | 9.980 | 9.980 | 9.610 | 9.640 | 72,207 | -0.30(-3.02%) |
Jun 02, 2017 | 10.00 | 10.02 | 9.910 | 9.940 | 122,280 | -0.04(-0.40%) |
Jun 01, 2017 | 9.530 | 10.00 | 9.440 | 9.980 | 76,483 | +0.46(+4.83%) |
May 31, 2017 | 9.500 | 9.550 | 9.370 | 9.520 | 88,826 | +0.03(+0.32%) |
May 30, 2017 | 9.370 | 9.500 | 9.300 | 9.490 | 101,108 | +0.16(+1.71%) |
May 26, 2017 | 9.350 | 9.400 | 9.220 | 9.330 | 40,100 | +0.02(+0.21%) |
May 25, 2017 | 9.420 | 9.420 | 9.260 | 9.310 | 74,121 | +0.01(+0.11%) |
May 24, 2017 | 9.420 | 9.429 | 9.250 | 9.300 | 47,094 | -0.01(-0.11%) |
May 23, 2017 | 9.060 | 9.410 | 9.060 | 9.310 | 48,831 | +0.00(+0.00%) |
May 22, 2017 | 9.460 | 9.480 | 9.160 | 9.310 | 52,235 | +0.05(+0.54%) |
May 19, 2017 | 9.260 | 9.350 | 9.230 | 9.260 | 53,160 | -0.04(-0.43%) |
May 18, 2017 | 9.060 | 9.380 | 9.060 | 9.300 | 78,263 | +0.01(+0.11%) |
May 17, 2017 | 9.290 | 9.370 | 9.150 | 9.290 | 71,174 | -0.06(-0.64%) |
May 16, 2017 | 9.390 | 9.448 | 9.200 | 9.350 | 71,559 | -0.04(-0.43%) |
May 15, 2017 | 9.370 | 9.500 | 9.190 | 9.390 | 59,265 | +0.31(+3.41%) |
May 12, 2017 | 9.170 | 9.260 | 8.780 | 9.080 | 42,017 | -0.15(-1.63%) |
May 11, 2017 | 9.120 | 9.290 | 9.020 | 9.230 | 81,541 | +0.06(+0.65%) |
May 10, 2017 | 8.960 | 9.310 | 8.880 | 9.170 | 116,522 | +0.22(+2.46%) |
May 09, 2017 | 8.960 | 9.180 | 8.850 | 8.950 | 69,302 | -0.11(-1.21%) |
May 08, 2017 | 9.040 | 9.160 | 8.965 | 9.060 | 47,329 | +0.00(+0.00%) |
May 05, 2017 | 9.070 | 9.120 | 9.020 | 9.060 | 20,258 | -0.03(-0.33%) |
May 04, 2017 | 9.210 | 9.240 | 9.000 | 9.090 | 38,764 | -0.09(-0.98%) |
May 03, 2017 | 9.470 | 9.470 | 9.160 | 9.180 | 21,222 | -0.27(-2.86%) |
May 02, 2017 | 9.450 | 9.500 | 9.370 | 9.450 | 58,470 | +0.05(+0.53%) |
May 01, 2017 | 9.500 | 9.530 | 9.275 | 9.400 | 53,343 | -0.10(-1.05%) |
Apr 28, 2017 | 9.500 | 9.520 | 9.260 | 9.500 | 100,667 | +0.03(+0.32%) |
Apr 27, 2017 | 9.450 | 9.500 | 9.330 | 9.470 | 32,796 | +0.08(+0.85%) |
Apr 26, 2017 | 9.380 | 9.520 | 9.370 | 9.390 | 88,391 | -0.02(-0.21%) |
Apr 25, 2017 | 9.470 | 9.500 | 9.390 | 9.410 | 29,397 | +0.02(+0.21%) |
Apr 24, 2017 | 9.410 | 9.490 | 9.320 | 9.390 | 27,248 | +0.09(+0.97%) |
Apr 21, 2017 | 9.190 | 9.370 | 9.090 | 9.300 | 47,654 | +0.17(+1.86%) |
Apr 20, 2017 | 9.320 | 9.320 | 9.120 | 9.130 | 40,860 | -0.08(-0.87%) |
Apr 19, 2017 | 9.290 | 9.450 | 9.180 | 9.210 | 31,476 | +0.05(+0.55%) |
Apr 18, 2017 | 9.380 | 9.400 | 9.050 | 9.160 | 42,866 | +0.04(+0.44%) |
Apr 17, 2017 | 9.220 | 9.220 | 9.030 | 9.120 | 33,044 | -0.01(-0.11%) |
Apr 13, 2017 | 9.220 | 9.270 | 9.040 | 9.130 | 35,716 | -0.13(-1.40%) |
Apr 12, 2017 | 9.300 | 9.420 | 9.030 | 9.260 | 34,141 | +0.06(+0.65%) |
Apr 11, 2017 | 8.950 | 9.220 | 8.950 | 9.200 | 351,099 | +0.22(+2.45%) |
Apr 10, 2017 | 9.020 | 9.180 | 8.950 | 8.980 | 37,153 | -0.02(-0.22%) |
Apr 07, 2017 | 8.950 | 9.078 | 8.950 | 9.000 | 49,948 | +0.00(+0.00%) |
Apr 06, 2017 | 8.950 | 9.060 | 8.920 | 9.000 | 63,165 | +0.03(+0.33%) |
Apr 05, 2017 | 9.230 | 9.380 | 8.920 | 8.970 | 99,691 | -0.20(-2.18%) |
Apr 04, 2017 | 8.980 | 9.230 | 8.940 | 9.170 | 139,431 | +0.19(+2.12%) |