Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 9.900 | 9.900 | 9.650 | 9.750 | 119,598 | -0.15(-1.52%) |
Jun 29, 2017 | 9.900 | 10.00 | 9.650 | 9.900 | 142,790 | +0.00(+0.00%) |
Jun 28, 2017 | 9.850 | 10.15 | 9.850 | 9.900 | 188,551 | +0.10(+1.02%) |
Jun 27, 2017 | 10.10 | 10.20 | 9.800 | 9.800 | 253,166 | -0.35(-3.45%) |
Jun 26, 2017 | 10.05 | 10.30 | 9.900 | 10.15 | 199,515 | +0.15(+1.50%) |
Jun 23, 2017 | 9.650 | 10.05 | 9.600 | 10.00 | 408,932 | +0.35(+3.63%) |
Jun 22, 2017 | 9.550 | 9.750 | 9.500 | 9.650 | 194,441 | +0.10(+1.05%) |
Jun 21, 2017 | 9.500 | 9.600 | 9.400 | 9.550 | 108,322 | +0.05(+0.53%) |
Jun 20, 2017 | 9.600 | 9.600 | 9.375 | 9.500 | 82,548 | -0.05(-0.52%) |
Jun 19, 2017 | 9.550 | 9.600 | 9.450 | 9.550 | 87,518 | +0.05(+0.53%) |
Jun 16, 2017 | 9.650 | 9.650 | 9.400 | 9.500 | 227,047 | -0.30(-3.06%) |
Jun 15, 2017 | 9.700 | 9.825 | 9.650 | 9.800 | 88,222 | +0.00(+0.00%) |
Jun 14, 2017 | 10.10 | 10.12 | 9.660 | 9.800 | 199,746 | -0.45(-4.39%) |
Jun 13, 2017 | 10.15 | 10.45 | 10.15 | 10.25 | 258,869 | +0.10(+0.99%) |
Jun 12, 2017 | 10.15 | 10.35 | 9.960 | 10.15 | 202,601 | +0.00(+0.00%) |
Jun 09, 2017 | 10.00 | 10.35 | 9.900 | 10.15 | 161,109 | +0.15(+1.50%) |
Jun 08, 2017 | 9.900 | 10.05 | 9.800 | 10.00 | 177,448 | +0.10(+1.01%) |
Jun 07, 2017 | 9.950 | 10.05 | 9.795 | 9.900 | 159,788 | +0.00(+0.00%) |
Jun 06, 2017 | 9.950 | 10.10 | 9.850 | 9.900 | 137,547 | -0.15(-1.49%) |
Jun 05, 2017 | 10.05 | 10.17 | 9.900 | 10.05 | 158,301 | +0.00(+0.00%) |
Jun 02, 2017 | 10.00 | 10.15 | 9.975 | 10.05 | 186,118 | +0.05(+0.50%) |
Jun 01, 2017 | 10.00 | 10.18 | 9.900 | 10.00 | 236,215 | +0.00(+0.00%) |
May 31, 2017 | 10.10 | 10.15 | 9.900 | 10.00 | 111,182 | -0.05(-0.50%) |
May 30, 2017 | 10.20 | 10.20 | 10.00 | 10.05 | 114,884 | -0.15(-1.47%) |
May 26, 2017 | 10.35 | 10.35 | 10.15 | 10.20 | 107,992 | -0.15(-1.45%) |
May 25, 2017 | 10.35 | 10.40 | 10.25 | 10.35 | 75,404 | +0.05(+0.49%) |
May 24, 2017 | 10.35 | 10.40 | 10.25 | 10.30 | 59,512 | -0.05(-0.48%) |
May 23, 2017 | 10.15 | 10.40 | 10.08 | 10.35 | 112,491 | +0.20(+1.97%) |
May 22, 2017 | 10.25 | 10.49 | 10.10 | 10.15 | 167,205 | -0.10(-0.98%) |
May 19, 2017 | 10.30 | 10.50 | 10.20 | 10.25 | 107,399 | -0.10(-0.97%) |
May 18, 2017 | 10.10 | 10.40 | 10.10 | 10.35 | 103,853 | +0.20(+1.97%) |
May 17, 2017 | 10.30 | 10.40 | 10.10 | 10.15 | 152,901 | -0.30(-2.87%) |
May 16, 2017 | 10.50 | 10.55 | 10.35 | 10.45 | 124,170 | -0.10(-0.95%) |
May 15, 2017 | 10.45 | 10.70 | 10.45 | 10.55 | 99,561 | +0.15(+1.44%) |
May 12, 2017 | 10.55 | 10.60 | 10.35 | 10.40 | 101,014 | -0.10(-0.95%) |
May 11, 2017 | 10.70 | 10.80 | 10.50 | 10.50 | 130,970 | -0.25(-2.33%) |
May 10, 2017 | 10.90 | 10.90 | 10.65 | 10.75 | 138,985 | -0.15(-1.38%) |
May 09, 2017 | 10.70 | 10.95 | 10.65 | 10.90 | 144,893 | +0.25(+2.35%) |
May 08, 2017 | 10.45 | 10.75 | 10.45 | 10.65 | 199,654 | +0.15(+1.43%) |
May 05, 2017 | 10.20 | 10.55 | 10.05 | 10.50 | 155,339 | +0.35(+3.45%) |
May 04, 2017 | 10.30 | 10.40 | 10.00 | 10.15 | 208,720 | -0.15(-1.46%) |
May 03, 2017 | 10.45 | 10.62 | 10.15 | 10.30 | 138,130 | -0.15(-1.44%) |
May 02, 2017 | 10.45 | 11.30 | 10.25 | 10.45 | 300,745 | -0.50(-4.57%) |
May 01, 2017 | 10.85 | 11.15 | 10.60 | 10.95 | 275,546 | +0.20(+1.86%) |
Apr 28, 2017 | 10.85 | 10.85 | 10.55 | 10.75 | 124,539 | -0.05(-0.46%) |
Apr 27, 2017 | 10.60 | 10.85 | 10.55 | 10.80 | 54,501 | +0.25(+2.37%) |
Apr 26, 2017 | 10.60 | 10.65 | 10.50 | 10.55 | 163,075 | -0.10(-0.94%) |
Apr 25, 2017 | 10.65 | 10.72 | 10.50 | 10.65 | 75,242 | +0.10(+0.95%) |
Apr 24, 2017 | 10.65 | 10.75 | 10.38 | 10.55 | 135,296 | +0.05(+0.48%) |
Apr 21, 2017 | 10.25 | 10.50 | 10.10 | 10.50 | 164,362 | +0.25(+2.44%) |
Apr 20, 2017 | 10.20 | 10.32 | 10.10 | 10.25 | 63,308 | +0.10(+0.99%) |
Apr 19, 2017 | 10.15 | 10.47 | 10.05 | 10.15 | 237,993 | -0.05(-0.49%) |
Apr 18, 2017 | 10.00 | 10.20 | 9.950 | 10.20 | 70,271 | +0.15(+1.49%) |
Apr 17, 2017 | 9.900 | 10.05 | 9.800 | 10.05 | 87,351 | +0.15(+1.52%) |
Apr 13, 2017 | 9.850 | 10.00 | 9.800 | 9.900 | 101,100 | +0.00(+0.00%) |
Apr 12, 2017 | 10.25 | 10.30 | 9.900 | 9.900 | 76,433 | -0.40(-3.88%) |
Apr 11, 2017 | 10.25 | 10.32 | 10.15 | 10.30 | 95,263 | +0.05(+0.49%) |
Apr 10, 2017 | 10.20 | 10.30 | 10.12 | 10.25 | 79,917 | +0.05(+0.49%) |
Apr 07, 2017 | 10.00 | 10.25 | 10.00 | 10.20 | 66,492 | +0.15(+1.49%) |
Apr 06, 2017 | 10.05 | 10.15 | 9.995 | 10.05 | 53,555 | +0.05(+0.50%) |
Apr 05, 2017 | 10.20 | 10.25 | 9.850 | 10.00 | 84,176 | -0.20(-1.96%) |
Apr 04, 2017 | 10.10 | 10.20 | 10.05 | 10.20 | 55,030 | +0.10(+0.99%) |