Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 9.008 | 9.081 | 8.954 | 8.974 | 2,715,391 | +0.00(+0.00%) |
Jun 29, 2017 | 9.114 | 9.114 | 8.954 | 8.974 | 1,774,523 | -0.13(-1.46%) |
Jun 28, 2017 | 9.068 | 9.134 | 8.964 | 9.107 | 1,307,705 | +0.15(+1.63%) |
Jun 27, 2017 | 9.114 | 9.121 | 8.948 | 8.961 | 1,416,985 | -0.20(-2.18%) |
Jun 26, 2017 | 9.167 | 9.227 | 9.094 | 9.161 | 1,271,673 | +0.09(+1.03%) |
Jun 23, 2017 | 9.048 | 9.141 | 8.981 | 9.068 | 691,595 | +0.07(+0.81%) |
Jun 22, 2017 | 9.021 | 9.041 | 8.915 | 8.994 | 3,510,557 | +0.01(+0.07%) |
Jun 21, 2017 | 9.081 | 9.141 | 8.988 | 8.988 | 2,116,195 | -0.10(-1.10%) |
Jun 20, 2017 | 9.241 | 9.280 | 9.068 | 9.088 | 1,336,154 | -0.20(-2.15%) |
Jun 19, 2017 | 9.307 | 9.367 | 9.241 | 9.287 | 1,532,505 | -0.01(-0.07%) |
Jun 16, 2017 | 9.260 | 9.314 | 9.207 | 9.294 | 1,866,998 | +0.07(+0.72%) |
Jun 15, 2017 | 9.227 | 9.260 | 9.147 | 9.227 | 1,316,332 | -0.10(-1.07%) |
Jun 14, 2017 | 9.394 | 9.413 | 9.277 | 9.327 | 1,181,893 | +0.04(+0.43%) |
Jun 13, 2017 | 9.267 | 9.300 | 9.134 | 9.287 | 3,651,946 | +0.03(+0.29%) |
Jun 12, 2017 | 9.241 | 9.330 | 9.194 | 9.260 | 1,890,793 | +0.03(+0.36%) |
Jun 09, 2017 | 9.493 | 9.533 | 9.201 | 9.227 | 2,048,242 | -0.29(-3.07%) |
Jun 08, 2017 | 9.480 | 9.540 | 9.324 | 9.520 | 1,532,840 | +0.01(+0.07%) |
Jun 07, 2017 | 9.480 | 9.547 | 9.360 | 9.513 | 2,983,537 | +0.03(+0.28%) |
Jun 06, 2017 | 9.540 | 9.560 | 9.453 | 9.487 | 3,010,600 | +0.03(+0.35%) |
Jun 05, 2017 | 9.547 | 9.593 | 9.413 | 9.453 | 3,229,749 | -0.15(-1.52%) |
Jun 02, 2017 | 9.666 | 9.693 | 9.547 | 9.600 | 1,378,211 | +0.03(+0.28%) |
Jun 01, 2017 | 9.673 | 9.693 | 9.553 | 9.573 | 1,596,567 | +0.05(+0.56%) |
May 31, 2017 | 9.513 | 9.650 | 9.467 | 9.520 | 2,975,712 | +0.03(+0.28%) |
May 30, 2017 | 9.320 | 9.540 | 9.320 | 9.493 | 1,089,909 | +0.11(+1.13%) |
May 26, 2017 | 9.374 | 9.443 | 9.320 | 9.387 | 1,117,648 | +0.13(+1.44%) |
May 25, 2017 | 9.254 | 9.340 | 9.121 | 9.254 | 2,024,696 | +0.03(+0.29%) |
May 24, 2017 | 9.241 | 9.320 | 9.201 | 9.227 | 2,291,368 | -0.01(-0.07%) |
May 23, 2017 | 9.280 | 9.360 | 9.151 | 9.234 | 3,420,039 | +0.05(+0.58%) |
May 22, 2017 | 9.207 | 9.440 | 9.124 | 9.181 | 2,614,002 | -0.21(-2.20%) |
May 19, 2017 | 9.034 | 9.407 | 9.008 | 9.387 | 3,437,064 | +0.50(+5.61%) |
May 18, 2017 | 8.688 | 9.221 | 8.688 | 8.888 | 12,155,154 | -1.10(-10.99%) |
May 17, 2017 | 10.27 | 10.28 | 9.946 | 9.986 | 1,919,912 | -0.32(-3.10%) |
May 16, 2017 | 10.27 | 10.34 | 10.22 | 10.30 | 2,559,833 | +0.10(+0.98%) |
May 15, 2017 | 10.33 | 10.34 | 10.19 | 10.21 | 2,709,542 | -0.05(-0.52%) |
May 12, 2017 | 10.15 | 10.31 | 10.13 | 10.26 | 3,059,902 | +0.25(+2.53%) |
May 11, 2017 | 10.07 | 10.07 | 9.966 | 10.01 | 3,084,864 | -0.07(-0.66%) |
May 10, 2017 | 10.16 | 10.25 | 10.03 | 10.07 | 1,695,270 | +0.26(+2.64%) |
May 09, 2017 | 9.779 | 9.839 | 9.706 | 9.813 | 2,340,828 | +0.05(+0.55%) |
May 08, 2017 | 9.826 | 9.869 | 9.690 | 9.759 | 1,314,085 | -0.10(-1.01%) |
May 05, 2017 | 9.693 | 9.859 | 9.666 | 9.859 | 1,240,272 | +0.29(+2.99%) |
May 04, 2017 | 9.799 | 9.806 | 9.566 | 9.573 | 2,430,740 | -0.32(-3.23%) |
May 03, 2017 | 10.13 | 10.13 | 9.879 | 9.892 | 1,866,882 | -0.23(-2.24%) |
May 02, 2017 | 9.853 | 10.13 | 9.826 | 10.12 | 2,765,932 | +0.29(+2.91%) |
May 01, 2017 | 9.879 | 9.906 | 9.799 | 9.833 | 1,144,308 | -0.01(-0.07%) |
Apr 28, 2017 | 9.733 | 9.873 | 9.708 | 9.839 | 2,503,003 | +0.07(+0.68%) |
Apr 27, 2017 | 9.866 | 9.873 | 9.703 | 9.773 | 1,490,560 | -0.06(-0.65%) |
Apr 26, 2017 | 9.797 | 9.882 | 9.739 | 9.836 | 1,645,317 | -0.05(-0.46%) |
Apr 25, 2017 | 9.661 | 9.895 | 9.635 | 9.882 | 2,074,849 | +0.21(+2.22%) |
Apr 24, 2017 | 9.791 | 9.836 | 9.655 | 9.668 | 1,609,676 | +0.01(+0.07%) |
Apr 21, 2017 | 9.745 | 9.771 | 9.635 | 9.661 | 1,120,441 | -0.05(-0.54%) |
Apr 20, 2017 | 9.732 | 9.758 | 9.674 | 9.713 | 2,078,700 | +0.06(+0.61%) |
Apr 19, 2017 | 9.726 | 9.732 | 9.629 | 9.655 | 1,983,924 | -0.05(-0.54%) |
Apr 18, 2017 | 9.642 | 9.888 | 9.603 | 9.707 | 2,781,193 | +0.09(+0.95%) |
Apr 17, 2017 | 9.460 | 9.648 | 9.460 | 9.616 | 1,791,176 | +0.27(+2.85%) |
Apr 13, 2017 | 9.505 | 9.525 | 9.349 | 9.349 | 1,783,224 | -0.14(-1.51%) |
Apr 12, 2017 | 9.512 | 9.525 | 9.440 | 9.492 | 1,357,256 | +0.00(+0.00%) |
Apr 11, 2017 | 9.382 | 9.508 | 9.284 | 9.492 | 2,541,830 | +0.11(+1.18%) |
Apr 10, 2017 | 9.434 | 9.466 | 9.343 | 9.382 | 1,851,915 | -0.04(-0.41%) |
Apr 07, 2017 | 9.466 | 9.564 | 9.356 | 9.421 | 2,081,759 | +0.00(+0.00%) |
Apr 06, 2017 | 9.505 | 9.620 | 9.414 | 9.421 | 1,758,689 | -0.14(-1.49%) |
Apr 05, 2017 | 9.629 | 9.681 | 9.531 | 9.564 | 1,675,983 | -0.05(-0.54%) |
Apr 04, 2017 | 9.590 | 9.635 | 9.466 | 9.616 | 2,374,483 | -0.13(-1.33%) |