Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 11.03 | 11.03 | 10.79 | 10.89 | 107,930 | -0.12(-1.09%) |
Jun 29, 2017 | 11.04 | 11.08 | 10.66 | 11.01 | 297,386 | -0.01(-0.09%) |
Jun 28, 2017 | 10.99 | 11.07 | 10.56 | 11.02 | 166,808 | +0.02(+0.18%) |
Jun 27, 2017 | 10.74 | 11.03 | 10.51 | 11.00 | 307,165 | +0.28(+2.61%) |
Jun 26, 2017 | 11.54 | 11.78 | 10.60 | 10.72 | 536,961 | -0.82(-7.11%) |
Jun 23, 2017 | 11.10 | 11.61 | 10.50 | 11.54 | 461,754 | +0.54(+4.91%) |
Jun 22, 2017 | 10.34 | 11.05 | 10.34 | 11.00 | 604,753 | +0.67(+6.49%) |
Jun 21, 2017 | 9.950 | 10.55 | 9.910 | 10.33 | 343,074 | +0.41(+4.13%) |
Jun 20, 2017 | 9.580 | 9.974 | 9.420 | 9.920 | 167,590 | +0.35(+3.66%) |
Jun 19, 2017 | 9.390 | 9.600 | 9.280 | 9.570 | 297,338 | +0.15(+1.59%) |
Jun 16, 2017 | 9.530 | 9.580 | 9.380 | 9.420 | 125,761 | -0.11(-1.15%) |
Jun 15, 2017 | 9.590 | 9.590 | 9.270 | 9.530 | 167,547 | -0.08(-0.83%) |
Jun 14, 2017 | 9.540 | 9.680 | 9.380 | 9.610 | 148,621 | +0.09(+0.95%) |
Jun 13, 2017 | 9.290 | 9.525 | 9.180 | 9.520 | 333,971 | +0.23(+2.48%) |
Jun 12, 2017 | 9.050 | 9.450 | 8.960 | 9.290 | 246,632 | +0.24(+2.65%) |
Jun 09, 2017 | 9.480 | 9.480 | 8.980 | 9.050 | 384,492 | -0.46(-4.84%) |
Jun 08, 2017 | 9.550 | 9.610 | 9.110 | 9.510 | 457,314 | +0.01(+0.11%) |
Jun 07, 2017 | 9.420 | 9.530 | 9.200 | 9.500 | 295,525 | -0.01(-0.11%) |
Jun 06, 2017 | 9.190 | 9.570 | 9.150 | 9.510 | 372,215 | +0.32(+3.48%) |
Jun 05, 2017 | 9.330 | 9.330 | 9.100 | 9.190 | 156,673 | -0.11(-1.18%) |
Jun 02, 2017 | 9.210 | 9.320 | 9.060 | 9.300 | 618,623 | +0.09(+0.98%) |
Jun 01, 2017 | 9.240 | 9.310 | 9.010 | 9.210 | 869,483 | -0.03(-0.32%) |
May 31, 2017 | 9.500 | 9.610 | 9.100 | 9.240 | 855,312 | -0.33(-3.45%) |
May 30, 2017 | 9.810 | 9.810 | 9.370 | 9.570 | 510,953 | -0.05(-0.52%) |
May 26, 2017 | 9.000 | 9.960 | 8.910 | 9.620 | 919,595 | +0.86(+9.82%) |
May 25, 2017 | 8.760 | 9.010 | 8.647 | 8.760 | 189,703 | +0.05(+0.57%) |
May 24, 2017 | 8.860 | 8.860 | 8.600 | 8.710 | 139,751 | -0.08(-0.91%) |
May 23, 2017 | 9.260 | 9.310 | 8.510 | 8.790 | 451,716 | -0.43(-4.66%) |
May 22, 2017 | 9.060 | 9.400 | 9.010 | 9.220 | 282,276 | +0.26(+2.90%) |
May 19, 2017 | 8.860 | 9.125 | 8.820 | 8.960 | 320,665 | +0.07(+0.79%) |
May 18, 2017 | 9.020 | 9.120 | 8.810 | 8.890 | 153,906 | -0.17(-1.88%) |
May 17, 2017 | 9.200 | 9.380 | 8.970 | 9.060 | 328,257 | -0.23(-2.48%) |
May 16, 2017 | 9.190 | 9.450 | 9.080 | 9.290 | 271,295 | +0.07(+0.76%) |
May 15, 2017 | 9.320 | 9.330 | 9.010 | 9.220 | 244,644 | -0.06(-0.65%) |
May 12, 2017 | 9.510 | 9.563 | 9.160 | 9.280 | 277,866 | -0.23(-2.42%) |
May 11, 2017 | 9.030 | 9.540 | 8.810 | 9.510 | 516,433 | +0.39(+4.28%) |
May 10, 2017 | 9.100 | 9.230 | 8.790 | 9.120 | 505,162 | +0.14(+1.56%) |
May 09, 2017 | 8.770 | 9.230 | 8.640 | 8.980 | 612,065 | +0.26(+2.98%) |
May 08, 2017 | 8.730 | 8.879 | 8.550 | 8.720 | 614,293 | +0.02(+0.23%) |
May 05, 2017 | 9.180 | 9.180 | 8.120 | 8.700 | 956,745 | -0.60(-6.45%) |
May 04, 2017 | 11.81 | 11.87 | 8.810 | 9.300 | 2,290,907 | -2.57(-21.65%) |
May 03, 2017 | 12.66 | 12.68 | 11.66 | 11.87 | 524,215 | -0.79(-6.24%) |
May 02, 2017 | 12.95 | 13.03 | 12.50 | 12.66 | 248,377 | -0.32(-2.47%) |
May 01, 2017 | 13.00 | 13.01 | 12.88 | 12.98 | 114,332 | -0.03(-0.23%) |
Apr 28, 2017 | 13.14 | 13.26 | 13.00 | 13.01 | 99,701 | -0.12(-0.91%) |
Apr 27, 2017 | 13.26 | 13.29 | 13.02 | 13.13 | 101,354 | -0.15(-1.13%) |
Apr 26, 2017 | 13.28 | 13.41 | 13.20 | 13.28 | 85,806 | -0.01(-0.08%) |
Apr 25, 2017 | 13.34 | 13.43 | 13.20 | 13.29 | 123,686 | -0.03(-0.23%) |
Apr 24, 2017 | 13.50 | 13.59 | 13.22 | 13.32 | 218,971 | -0.17(-1.26%) |
Apr 21, 2017 | 13.33 | 13.53 | 13.32 | 13.49 | 153,445 | +0.19(+1.43%) |
Apr 20, 2017 | 13.52 | 13.55 | 13.25 | 13.30 | 135,348 | -0.18(-1.34%) |
Apr 19, 2017 | 13.50 | 13.57 | 13.44 | 13.48 | 61,982 | +0.05(+0.37%) |
Apr 18, 2017 | 13.65 | 13.67 | 13.20 | 13.43 | 247,228 | -0.28(-2.04%) |
Apr 17, 2017 | 13.98 | 14.06 | 13.65 | 13.71 | 68,782 | -0.25(-1.79%) |
Apr 13, 2017 | 14.01 | 14.09 | 13.66 | 13.96 | 256,204 | -0.11(-0.78%) |
Apr 12, 2017 | 14.01 | 14.13 | 13.96 | 14.07 | 103,666 | +0.04(+0.29%) |
Apr 11, 2017 | 14.13 | 14.24 | 13.92 | 14.03 | 162,909 | -0.09(-0.64%) |
Apr 10, 2017 | 14.20 | 14.20 | 13.58 | 14.12 | 270,973 | -0.07(-0.49%) |
Apr 07, 2017 | 14.27 | 14.50 | 14.06 | 14.19 | 230,600 | -0.12(-0.84%) |
Apr 06, 2017 | 14.40 | 14.52 | 14.00 | 14.31 | 175,687 | -0.09(-0.62%) |
Apr 05, 2017 | 14.37 | 14.70 | 14.37 | 14.40 | 312,629 | +0.09(+0.63%) |
Apr 04, 2017 | 14.48 | 14.56 | 13.90 | 14.31 | 235,835 | -0.13(-0.90%) |