Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 8.345 | 8.383 | 8.341 | 8.345 | 2,021 | -0.05(-0.61%) |
Jun 29, 2017 | 8.397 | 8.397 | 8.397 | 8.397 | 603 | +0.03(+0.39%) |
Jun 28, 2017 | 8.350 | 8.441 | 8.350 | 8.364 | 8,548 | +0.01(+0.17%) |
Jun 27, 2017 | 8.397 | 8.397 | 8.345 | 8.350 | 3,244 | +0.01(+0.11%) |
Jun 26, 2017 | 8.406 | 8.464 | 8.317 | 8.341 | 11,085 | -0.07(-0.78%) |
Jun 23, 2017 | 8.359 | 8.406 | 8.341 | 8.406 | 2,289 | -0.01(-0.17%) |
Jun 22, 2017 | 8.453 | 8.499 | 8.413 | 8.420 | 12,771 | -0.03(-0.39%) |
Jun 21, 2017 | 8.546 | 8.546 | 8.436 | 8.453 | 6,818 | +0.07(+0.78%) |
Jun 20, 2017 | 8.401 | 8.401 | 8.327 | 8.387 | 2,021 | -0.00(-0.06%) |
Jun 19, 2017 | 8.369 | 8.392 | 8.317 | 8.392 | 2,606 | +0.07(+0.84%) |
Jun 16, 2017 | 8.602 | 8.602 | 8.322 | 8.322 | 93,825 | -0.13(-1.55%) |
Jun 15, 2017 | 8.387 | 8.453 | 8.345 | 8.453 | 11,580 | +0.00(+0.06%) |
Jun 14, 2017 | 8.546 | 8.546 | 8.317 | 8.448 | 14,077 | -0.00(-0.06%) |
Jun 13, 2017 | 8.639 | 8.639 | 8.312 | 8.453 | 15,201 | -0.07(-0.77%) |
Jun 12, 2017 | 8.397 | 8.800 | 8.315 | 8.518 | 52,994 | +0.16(+1.90%) |
Jun 09, 2017 | 8.406 | 8.457 | 8.266 | 8.359 | 17,826 | +0.05(+0.56%) |
Jun 08, 2017 | 8.406 | 8.574 | 8.219 | 8.312 | 11,443 | -0.03(-0.34%) |
Jun 07, 2017 | 8.499 | 8.756 | 8.312 | 8.341 | 12,469 | -0.18(-2.14%) |
Jun 06, 2017 | 8.779 | 8.779 | 8.523 | 8.523 | 7,132 | +0.00(+0.00%) |
Jun 05, 2017 | 8.826 | 8.920 | 8.429 | 8.523 | 18,130 | +0.16(+1.96%) |
Jun 02, 2017 | 8.966 | 8.966 | 8.233 | 8.359 | 17,852 | -0.58(-6.53%) |
Jun 01, 2017 | 8.920 | 8.943 | 8.920 | 8.943 | 11,546 | -0.09(-1.03%) |
May 31, 2017 | 9.036 | 9.036 | 9.036 | 9.036 | 385 | +0.16(+1.84%) |
May 30, 2017 | 8.901 | 9.008 | 8.873 | 8.873 | 8,081 | -0.00(-0.05%) |
May 26, 2017 | 8.878 | 8.878 | 8.878 | 8.878 | 321 | -0.04(-0.47%) |
May 25, 2017 | 9.130 | 9.130 | 8.920 | 8.920 | 1,368 | +0.03(+0.32%) |
May 24, 2017 | 8.983 | 8.983 | 8.892 | 8.892 | 762 | -0.04(-0.42%) |
May 23, 2017 | 9.293 | 9.293 | 8.929 | 8.929 | 13,698 | -0.28(-2.99%) |
May 22, 2017 | 9.204 | 9.204 | 9.204 | 9.204 | 214 | -0.37(-3.85%) |
May 17, 2017 | 9.573 | 9.573 | 9.573 | 111 | -0.02(-0.24%) | |
May 16, 2017 | 9.620 | 9.620 | 9.597 | 9.597 | 3,201 | +0.00(+0.00%) |
May 11, 2017 | 9.597 | 9.597 | 9.597 | 104 | +0.35(+3.84%) | |
May 10, 2017 | 9.267 | 9.318 | 9.223 | 9.242 | 4,368 | -0.55(-5.63%) |
May 08, 2017 | 9.793 | 9.793 | 9.793 | 0 | +0.15(+1.54%) | |
May 04, 2017 | 9.644 | 9.644 | 9.644 | 74 | -0.16(-1.66%) | |
May 03, 2017 | 9.690 | 9.807 | 9.690 | 9.807 | 2,274 | +0.12(+1.20%) |
Apr 27, 2017 | 9.690 | 9.690 | 9.690 | 1,659 | +0.00(+0.00%) | |
Apr 26, 2017 | 10.30 | 10.30 | 9.690 | 9.690 | 8,830 | -0.75(-7.16%) |
Apr 20, 2017 | 10.44 | 10.44 | 10.44 | 301 | +0.05(+0.45%) | |
Apr 17, 2017 | 10.39 | 10.39 | 10.39 | 650 | +0.07(+0.68%) | |
Apr 11, 2017 | 10.32 | 10.32 | 10.32 | 325 | -0.05(-0.45%) | |
Apr 10, 2017 | 10.39 | 10.48 | 10.36 | 10.37 | 5,366 | -0.23(-2.21%) |
Apr 07, 2017 | 10.60 | 10.60 | 10.60 | 10.60 | 1,505 | +0.00(+0.00%) |
Apr 06, 2017 | 10.62 | 10.65 | 10.60 | 10.60 | 1,079 | -0.37(-3.40%) |
Apr 04, 2017 | 10.97 | 10.97 | 10.97 | 235 | +0.12(+1.12%) | |
Apr 03, 2017 | 10.82 | 10.86 | 10.82 | 10.85 | 6,130 | +0.35(+3.29%) |
Mar 27, 2017 | 10.51 | 10.51 | 10.51 | 130 | +0.06(+0.54%) | |
Mar 24, 2017 | 10.58 | 10.60 | 10.45 | 10.45 | 3,134 | -0.69(-6.19%) |
Mar 23, 2017 | 10.39 | 11.14 | 10.39 | 11.14 | 800 | +0.79(+7.60%) |
Mar 22, 2017 | 10.35 | 10.35 | 10.35 | 10.35 | 1,158 | -0.38(-3.52%) |
Mar 21, 2017 | 10.73 | 10.73 | 10.73 | 10.73 | 505 | +0.43(+4.22%) |
Mar 20, 2017 | 10.30 | 10.30 | 10.30 | 10.30 | 556 | -0.48(-4.42%) |
Mar 17, 2017 | 10.49 | 10.77 | 10.49 | 10.77 | 1,957 | +0.50(+4.82%) |
Mar 16, 2017 | 9.994 | 10.51 | 9.994 | 10.28 | 13,137 | +0.31(+3.09%) |
Mar 15, 2017 | 9.854 | 9.970 | 9.854 | 9.970 | 730 | -0.07(-0.70%) |
Mar 10, 2017 | 10.04 | 10.04 | 10.04 | 70 | +0.23(+2.38%) | |
Mar 09, 2017 | 9.807 | 9.807 | 9.807 | 9.807 | 406 | +0.12(+1.20%) |
Mar 08, 2017 | 9.737 | 9.737 | 9.690 | 9.690 | 4,235 | +0.12(+1.22%) |
Mar 06, 2017 | 9.573 | 9.573 | 9.573 | 92 | -0.86(-8.28%) | |
Mar 02, 2017 | 10.44 | 10.44 | 10.44 | 23 | +0.16(+1.59%) | |
Mar 01, 2017 | 10.62 | 10.92 | 10.27 | 10.27 | 21,625 | -0.49(-4.55%) |
Feb 28, 2017 | 10.76 | 10.76 | 10.76 | 10.76 | 903 | -0.43(-3.84%) |
Feb 27, 2017 | 11.21 | 11.21 | 11.19 | 11.19 | 1,077 | +0.10(+0.93%) |
Feb 23, 2017 | 11.09 | 11.09 | 11.09 | 34 | +0.01(+0.08%) | |
Feb 22, 2017 | 11.44 | 11.44 | 11.07 | 11.08 | 2,216 | -0.13(-1.13%) |
Feb 21, 2017 | 11.21 | 11.21 | 11.21 | 11.21 | 42,863 | -0.24(-2.08%) |
Feb 15, 2017 | 11.45 | 11.45 | 11.45 | 0 | -0.28(-2.35%) | |
Feb 14, 2017 | 11.74 | 11.74 | 11.53 | 11.72 | 5,848 | +0.92(+8.47%) |
Feb 13, 2017 | 10.51 | 10.81 | 10.37 | 10.81 | 2,841 | +0.25(+2.39%) |
Feb 10, 2017 | 11.35 | 11.35 | 10.55 | 10.55 | 963 | -1.24(-10.49%) |
Feb 09, 2017 | 11.79 | 11.80 | 11.79 | 11.79 | 2,895 | +0.28(+2.39%) |
Feb 01, 2017 | 11.52 | 11.52 | 11.52 | 0 | -0.61(-5.04%) | |
Jan 31, 2017 | 12.14 | 12.14 | 12.03 | 12.13 | 899 | -0.29(-2.37%) |
Jan 30, 2017 | 12.42 | 12.42 | 12.42 | 12.42 | 428 | +0.51(+4.31%) |
Jan 25, 2017 | 11.91 | 11.91 | 11.91 | 34 | +0.00(+0.00%) | |
Jan 24, 2017 | 11.21 | 11.91 | 11.21 | 11.91 | 3,383 | +0.70(+6.25%) |
Jan 23, 2017 | 11.21 | 11.21 | 11.21 | 11.21 | 1,820 | +0.69(+6.52%) |
Jan 18, 2017 | 10.52 | 10.52 | 10.52 | 2 | -1.62(-13.35%) | |
Jan 13, 2017 | 12.14 | 12.14 | 12.14 | 137 | +0.63(+5.48%) | |
Jan 12, 2017 | 11.22 | 12.08 | 11.21 | 11.51 | 11,578 | +0.30(+2.71%) |
Jan 10, 2017 | 11.21 | 11.21 | 11.21 | 25 | +0.87(+8.43%) | |
Jan 05, 2017 | 10.34 | 10.34 | 10.34 | 132 | -0.44(-4.06%) | |
Jan 04, 2017 | 11.48 | 11.48 | 10.77 | 10.77 | 646 | -0.17(-1.54%) |
Jan 03, 2017 | 10.83 | 10.94 | 10.06 | 10.94 | 6,282 | +0.70(+6.84%) |
Dec 30, 2016 | 10.24 | 10.24 | 10.24 | 0 | -0.56(-5.19%) | |
Dec 16, 2016 | 10.80 | 10.80 | 10.80 | 81 | -0.29(-2.61%) | |
Dec 14, 2016 | 11.09 | 11.09 | 11.09 | 51 | -0.40(-3.48%) | |
Dec 13, 2016 | 11.49 | 11.49 | 11.49 | 11.49 | 561 | -0.17(-1.49%) |
Dec 12, 2016 | 11.67 | 11.67 | 11.67 | 11.67 | 601 | +0.82(+7.58%) |
Dec 09, 2016 | 10.84 | 10.84 | 10.84 | 10.84 | 222 | -1.04(-8.76%) |
Dec 05, 2016 | 11.88 | 11.88 | 11.88 | 32 | +0.48(+4.22%) | |
Dec 02, 2016 | 11.40 | 11.40 | 11.40 | 11.40 | 214 | +0.47(+4.26%) |
Dec 01, 2016 | 10.88 | 10.94 | 10.74 | 10.94 | 2,760 | +0.03(+0.31%) |
Nov 30, 2016 | 12.33 | 12.33 | 10.90 | 10.90 | 4,072 | -1.43(-11.62%) |
Nov 29, 2016 | 10.53 | 12.34 | 10.53 | 12.34 | 1,385 | +1.60(+14.87%) |
Nov 28, 2016 | 10.29 | 10.74 | 10.29 | 10.74 | 4,588 | +0.70(+6.98%) |
Nov 21, 2016 | 10.04 | 10.04 | 10.04 | 81 | -0.07(-0.65%) | |
Nov 17, 2016 | 10.11 | 10.11 | 10.11 | 0 | +0.18(+1.84%) | |
Nov 16, 2016 | 10.10 | 10.17 | 9.924 | 9.924 | 8,248 | +0.05(+0.47%) |
Nov 14, 2016 | 9.877 | 9.877 | 9.877 | 0 | -0.01(-0.12%) | |
Nov 11, 2016 | 9.877 | 9.888 | 9.877 | 9.888 | 665 | +0.03(+0.33%) |
Nov 03, 2016 | 9.856 | 9.856 | 9.856 | 107 | -0.01(-0.07%) | |
Oct 28, 2016 | 9.863 | 9.863 | 9.863 | 233 | +0.00(+0.00%) | |
Oct 27, 2016 | 9.877 | 9.980 | 9.854 | 9.863 | 7,261 | -0.03(-0.28%) |
Oct 25, 2016 | 9.890 | 9.890 | 9.890 | 0 | +0.08(+0.85%) | |
Oct 12, 2016 | 9.765 | 9.807 | 9.807 | 9.807 | 19 | -0.13(-1.32%) |
Oct 11, 2016 | 9.933 | 9.938 | 9.933 | 9.938 | 1,856 | +0.17(+1.77%) |
Oct 10, 2016 | 9.765 | 9.765 | 9.765 | 9.765 | 725 | +0.17(+1.80%) |
Oct 04, 2016 | 9.938 | 9.592 | 9.592 | 9.592 | 856 | +0.01(+0.10%) |
Oct 03, 2016 | 9.648 | 9.648 | 9.583 | 9.583 | 1,081 | -0.10(-1.01%) |
Sep 30, 2016 | 9.681 | 9.681 | 9.681 | 9.681 | 44 | +0.00(+0.00%) |
Sep 29, 2016 | 9.625 | 9.781 | 9.625 | 9.681 | 955 | -0.25(-2.49%) |
Sep 28, 2016 | 9.928 | 9.928 | 9.928 | 9.928 | 374 | +0.03(+0.33%) |
Sep 27, 2016 | 9.895 | 9.895 | 9.895 | 9.895 | 391 | +0.00(+0.00%) |
Sep 26, 2016 | 9.821 | 9.924 | 9.573 | 9.895 | 6,905 | +0.07(+0.76%) |
Sep 20, 2016 | 9.821 | 9.821 | 9.821 | 9.821 | 10 | +0.25(+2.59%) |
Sep 19, 2016 | 9.573 | 9.578 | 9.573 | 9.573 | 12,263 | +0.00(+0.00%) |
Sep 16, 2016 | 9.802 | 9.821 | 9.573 | 9.573 | 8,717 | -0.25(-2.52%) |
Sep 15, 2016 | 9.821 | 9.821 | 9.816 | 9.821 | 931 | +0.01(+0.14%) |
Sep 14, 2016 | 9.807 | 9.807 | 9.807 | 9.807 | 687 | +0.15(+1.60%) |
Sep 12, 2016 | 9.573 | 9.653 | 9.653 | 9.653 | 38 | -0.24(-2.41%) |
Sep 09, 2016 | 9.891 | 9.891 | 9.891 | 9.891 | 496 | +0.28(+2.92%) |
Sep 08, 2016 | 9.924 | 9.924 | 9.611 | 9.611 | 135,967 | -0.07(-0.77%) |
Sep 07, 2016 | 9.919 | 9.919 | 9.685 | 9.685 | 1,588 | +0.08(+0.83%) |
Sep 06, 2016 | 9.924 | 9.924 | 9.606 | 9.606 | 18,162 | -0.20(-2.05%) |
Sep 02, 2016 | 9.830 | 9.807 | 9.807 | 9.807 | 9,207 | -0.04(-0.36%) |
Aug 29, 2016 | 9.842 | 9.842 | 9.842 | 9.842 | 1,070 | -0.17(-1.70%) |
Aug 24, 2016 | 10.04 | 10.01 | 10.01 | 10.01 | 3,212 | +0.09(+0.89%) |
Aug 23, 2016 | 9.924 | 9.928 | 9.924 | 9.924 | 6,897 | +0.00(+0.00%) |
Aug 22, 2016 | 9.924 | 9.924 | 9.924 | 9.924 | 432 | +0.35(+3.61%) |
Aug 17, 2016 | 9.578 | 9.578 | 9.578 | 9.578 | 182 | -0.37(-3.75%) |
Aug 16, 2016 | 10.27 | 10.27 | 9.910 | 9.952 | 17,816 | -0.32(-3.14%) |
Aug 15, 2016 | 10.27 | 10.27 | 10.27 | 10.27 | 2,464 | -0.13(-1.21%) |
Aug 11, 2016 | 10.40 | 10.40 | 10.40 | 10.40 | 4 | +0.13(+1.23%) |
Aug 09, 2016 | 10.27 | 10.27 | 10.27 | 10.27 | 27 | +0.10(+0.96%) |
Aug 08, 2016 | 10.28 | 10.28 | 10.04 | 10.18 | 27,499 | -0.10(-0.95%) |
Aug 05, 2016 | 10.27 | 10.41 | 10.27 | 10.27 | 26,955 | +0.00(+0.00%) |
Aug 04, 2016 | 10.27 | 10.29 | 10.27 | 10.27 | 10,387 | +0.00(+0.05%) |
Aug 03, 2016 | 10.27 | 10.27 | 10.15 | 10.27 | 5,863 | -0.00(-0.05%) |
Aug 01, 2016 | 10.81 | 10.27 | 10.27 | 10.27 | 18,843 | +0.23(+2.33%) |
Jul 27, 2016 | 10.04 | 10.04 | 10.04 | 10.04 | 10 | +0.12(+1.18%) |
Jul 26, 2016 | 9.924 | 9.924 | 9.924 | 9.924 | 2,965 | -0.07(-0.75%) |
Jul 25, 2016 | 10.00 | 10.04 | 9.807 | 9.998 | 4,207 | +0.19(+1.95%) |
Jul 22, 2016 | 9.730 | 9.826 | 9.730 | 9.807 | 2,389 | +0.09(+0.96%) |
Jul 21, 2016 | 9.550 | 9.921 | 9.550 | 9.714 | 8,460 | +0.05(+0.53%) |
Jul 20, 2016 | 9.527 | 9.667 | 9.527 | 9.662 | 4,708 | -0.29(-2.96%) |
Jul 19, 2016 | 9.611 | 10.04 | 9.510 | 9.956 | 6,989 | +0.58(+6.18%) |
Jul 18, 2016 | 9.377 | 9.377 | 9.377 | 9.377 | 715 | -0.57(-5.77%) |
Jul 15, 2016 | 9.952 | 9.952 | 9.952 | 9.952 | 428 | +0.03(+0.28%) |
Jul 14, 2016 | 9.858 | 9.924 | 9.858 | 9.924 | 443 | -0.04(-0.38%) |
Jul 13, 2016 | 9.667 | 9.961 | 9.667 | 9.961 | 3,576 | +0.34(+3.54%) |
Jul 12, 2016 | 9.443 | 9.620 | 9.373 | 9.620 | 11,578 | +0.49(+5.37%) |
Jul 11, 2016 | 9.373 | 9.373 | 9.060 | 9.130 | 1,295 | -0.30(-3.22%) |
Jul 08, 2016 | 9.335 | 9.433 | 9.331 | 9.433 | 2,884 | +0.37(+4.12%) |
Jul 07, 2016 | 9.204 | 9.480 | 9.060 | 9.060 | 21,927 | -0.07(-0.77%) |
Jul 05, 2016 | 9.200 | 9.200 | 9.130 | 9.130 | 1,057 | -0.09(-1.01%) |