Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 9.710 | 9.840 | 9.410 | 9.660 | 8,448,020 | +0.12(+1.26%) |
Jun 29, 2017 | 9.520 | 9.850 | 9.490 | 9.540 | 7,629,790 | +0.02(+0.21%) |
Jun 28, 2017 | 9.290 | 9.680 | 9.190 | 9.520 | 11,726,177 | +0.28(+3.03%) |
Jun 27, 2017 | 9.390 | 9.630 | 9.230 | 9.240 | 7,913,627 | -0.06(-0.65%) |
Jun 26, 2017 | 9.380 | 9.580 | 9.220 | 9.300 | 9,034,267 | -0.05(-0.53%) |
Jun 23, 2017 | 9.160 | 9.440 | 9.090 | 9.350 | 10,949,120 | +0.22(+2.41%) |
Jun 22, 2017 | 9.030 | 9.215 | 8.800 | 9.130 | 14,613,579 | +0.42(+4.82%) |
Jun 21, 2017 | 9.110 | 9.150 | 8.390 | 8.710 | 20,657,356 | -0.56(-6.04%) |
Jun 20, 2017 | 8.860 | 9.320 | 8.740 | 9.270 | 11,005,490 | +0.26(+2.89%) |
Jun 19, 2017 | 9.160 | 9.230 | 8.920 | 9.010 | 10,191,718 | -0.14(-1.53%) |
Jun 16, 2017 | 9.320 | 9.330 | 8.870 | 9.150 | 17,320,650 | -0.11(-1.19%) |
Jun 15, 2017 | 9.590 | 9.840 | 9.110 | 9.260 | 11,343,302 | -0.48(-4.93%) |
Jun 14, 2017 | 10.51 | 10.51 | 9.740 | 9.740 | 10,437,894 | -0.82(-7.77%) |
Jun 13, 2017 | 10.11 | 10.57 | 10.03 | 10.56 | 12,304,212 | +0.62(+6.24%) |
Jun 12, 2017 | 10.25 | 10.34 | 9.860 | 9.940 | 9,990,001 | -0.13(-1.29%) |
Jun 09, 2017 | 9.710 | 10.19 | 9.580 | 10.07 | 10,521,173 | +0.40(+4.14%) |
Jun 08, 2017 | 10.08 | 10.19 | 9.655 | 9.670 | 9,119,794 | -0.47(-4.64%) |
Jun 07, 2017 | 11.21 | 11.33 | 10.10 | 10.14 | 13,226,689 | -1.21(-10.66%) |
Jun 06, 2017 | 10.88 | 11.36 | 10.73 | 11.35 | 7,713,756 | +0.45(+4.13%) |
Jun 05, 2017 | 10.90 | 11.03 | 10.73 | 10.90 | 5,935,682 | -0.10(-0.91%) |
Jun 02, 2017 | 10.85 | 11.02 | 10.68 | 11.00 | 8,619,479 | +0.00(+0.00%) |
Jun 01, 2017 | 10.90 | 11.22 | 10.80 | 11.00 | 5,310,186 | +0.18(+1.66%) |
May 31, 2017 | 10.88 | 10.96 | 10.50 | 10.82 | 11,734,184 | -0.26(-2.35%) |
May 30, 2017 | 11.61 | 11.61 | 11.05 | 11.08 | 8,786,453 | -0.68(-5.78%) |
May 26, 2017 | 11.72 | 11.77 | 11.41 | 11.76 | 7,754,707 | +0.07(+0.60%) |
May 25, 2017 | 12.04 | 12.43 | 11.57 | 11.69 | 8,177,247 | -0.45(-3.71%) |
May 24, 2017 | 12.33 | 12.46 | 12.03 | 12.14 | 6,982,615 | -0.28(-2.25%) |
May 23, 2017 | 12.40 | 12.54 | 12.28 | 12.42 | 5,644,000 | +0.02(+0.16%) |
May 22, 2017 | 12.75 | 12.84 | 12.29 | 12.40 | 8,517,577 | -0.25(-1.98%) |
May 19, 2017 | 12.26 | 12.67 | 12.24 | 12.65 | 7,766,791 | +0.47(+3.86%) |
May 18, 2017 | 12.05 | 12.27 | 11.82 | 12.18 | 8,486,462 | +0.03(+0.25%) |
May 17, 2017 | 12.35 | 12.46 | 12.08 | 12.15 | 7,465,851 | -0.20(-1.62%) |
May 16, 2017 | 12.47 | 12.51 | 12.14 | 12.35 | 6,153,727 | -0.04(-0.32%) |
May 15, 2017 | 12.70 | 12.75 | 12.21 | 12.39 | 8,782,413 | +0.16(+1.31%) |
May 12, 2017 | 12.18 | 12.37 | 12.12 | 12.23 | 5,529,709 | +0.05(+0.41%) |
May 11, 2017 | 12.28 | 12.35 | 12.04 | 12.18 | 8,422,680 | -0.05(-0.41%) |
May 10, 2017 | 11.86 | 12.31 | 11.85 | 12.23 | 7,851,139 | +0.50(+4.26%) |
May 09, 2017 | 11.75 | 11.84 | 11.51 | 11.73 | 6,925,306 | -0.02(-0.17%) |
May 08, 2017 | 11.58 | 11.87 | 11.41 | 11.75 | 7,738,013 | +0.04(+0.34%) |
May 05, 2017 | 11.13 | 11.74 | 11.04 | 11.71 | 9,389,369 | +0.67(+6.07%) |
May 04, 2017 | 11.78 | 11.82 | 10.68 | 11.04 | 20,914,592 | -0.68(-5.80%) |
May 03, 2017 | 11.55 | 11.88 | 11.50 | 11.72 | 8,010,795 | +0.12(+1.03%) |
May 02, 2017 | 11.87 | 12.03 | 11.39 | 11.60 | 6,748,084 | -0.25(-2.11%) |
May 01, 2017 | 11.90 | 11.97 | 11.73 | 11.85 | 5,251,933 | -0.08(-0.67%) |
Apr 28, 2017 | 12.10 | 12.19 | 11.85 | 11.93 | 4,647,521 | -0.01(-0.08%) |
Apr 27, 2017 | 12.10 | 12.15 | 11.71 | 11.94 | 9,659,146 | -0.32(-2.61%) |
Apr 26, 2017 | 12.27 | 12.64 | 12.25 | 12.26 | 4,779,862 | -0.13(-1.05%) |
Apr 25, 2017 | 12.08 | 12.39 | 11.99 | 12.39 | 5,205,306 | +0.39(+3.25%) |
Apr 24, 2017 | 12.19 | 12.21 | 11.93 | 12.00 | 6,138,838 | -0.08(-0.66%) |
Apr 21, 2017 | 12.19 | 12.21 | 11.86 | 12.08 | 7,408,630 | -0.13(-1.06%) |
Apr 20, 2017 | 12.20 | 12.47 | 12.07 | 12.21 | 7,867,851 | +0.08(+0.66%) |
Apr 19, 2017 | 12.80 | 12.90 | 12.08 | 12.13 | 6,768,627 | -0.64(-5.01%) |
Apr 18, 2017 | 12.80 | 13.08 | 12.55 | 12.77 | 6,670,514 | -0.16(-1.24%) |
Apr 17, 2017 | 12.59 | 12.94 | 12.43 | 12.93 | 6,790,045 | +0.33(+2.62%) |
Apr 13, 2017 | 13.00 | 13.20 | 12.57 | 12.60 | 9,383,897 | -0.30(-2.33%) |
Apr 12, 2017 | 12.91 | 13.25 | 12.80 | 12.90 | 6,313,961 | -0.04(-0.31%) |
Apr 11, 2017 | 13.27 | 13.34 | 12.83 | 12.94 | 8,346,598 | -0.30(-2.27%) |
Apr 10, 2017 | 13.11 | 13.28 | 13.08 | 13.24 | 5,864,893 | +0.24(+1.85%) |
Apr 07, 2017 | 13.23 | 13.26 | 12.93 | 13.00 | 6,218,422 | -0.23(-1.74%) |
Apr 06, 2017 | 13.38 | 13.50 | 13.05 | 13.23 | 9,411,349 | +0.05(+0.38%) |
Apr 05, 2017 | 13.83 | 14.08 | 13.14 | 13.18 | 9,324,009 | -0.39(-2.87%) |
Apr 04, 2017 | 13.41 | 13.73 | 13.21 | 13.57 | 6,352,153 | +0.25(+1.88%) |