Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 10.50 | 10.55 | 9.980 | 10.03 | 532,742 | -0.47(-4.48%) |
Jun 29, 2017 | 9.860 | 10.50 | 9.770 | 10.50 | 758,297 | +0.55(+5.53%) |
Jun 28, 2017 | 9.770 | 9.980 | 9.590 | 9.950 | 442,863 | +0.20(+2.05%) |
Jun 27, 2017 | 10.11 | 10.22 | 9.560 | 9.750 | 458,247 | -0.34(-3.37%) |
Jun 26, 2017 | 10.00 | 10.20 | 9.740 | 10.09 | 761,866 | +0.15(+1.51%) |
Jun 23, 2017 | 9.960 | 9.940 | 7,095,497 | +0.30(+3.11%) | ||
Jun 22, 2017 | 10.01 | 10.01 | 9.600 | 9.640 | 623,881 | -0.36(-3.60%) |
Jun 21, 2017 | 10.31 | 10.43 | 9.600 | 10.00 | 783,615 | -0.28(-2.72%) |
Jun 20, 2017 | 10.11 | 10.34 | 9.760 | 10.28 | 287,693 | +0.10(+0.98%) |
Jun 19, 2017 | 10.05 | 10.51 | 9.620 | 10.18 | 720,579 | +0.07(+0.69%) |
Jun 16, 2017 | 10.46 | 10.78 | 9.890 | 10.11 | 3,716,719 | -0.43(-4.08%) |
Jun 15, 2017 | 10.11 | 10.69 | 10.11 | 10.54 | 479,573 | +0.32(+3.13%) |
Jun 14, 2017 | 10.35 | 10.73 | 10.05 | 10.22 | 574,430 | -0.60(-5.55%) |
Jun 13, 2017 | 10.24 | 11.40 | 10.23 | 10.82 | 848,131 | +0.45(+4.34%) |
Jun 12, 2017 | 11.82 | 11.91 | 10.12 | 10.37 | 956,162 | -1.43(-12.12%) |
Jun 09, 2017 | 11.77 | 12.00 | 11.57 | 11.80 | 935,127 | +0.01(+0.08%) |
Jun 08, 2017 | 11.80 | 12.34 | 11.54 | 11.79 | 928,684 | -0.06(-0.51%) |
Jun 07, 2017 | 11.70 | 12.00 | 11.14 | 11.85 | 865,441 | +0.15(+1.28%) |
Jun 06, 2017 | 11.58 | 12.00 | 11.36 | 11.70 | 696,323 | +0.08(+0.69%) |
Jun 05, 2017 | 11.05 | 12.00 | 11.05 | 11.62 | 1,746,921 | +0.56(+5.06%) |
Jun 02, 2017 | 10.96 | 11.06 | 10.50 | 11.06 | 524,638 | +0.16(+1.47%) |
Jun 01, 2017 | 10.94 | 10.99 | 10.43 | 10.90 | 448,230 | -0.09(-0.82%) |
May 31, 2017 | 10.35 | 11.05 | 10.08 | 10.99 | 957,250 | +0.49(+4.67%) |
May 30, 2017 | 10.86 | 11.00 | 10.30 | 10.50 | 493,094 | -0.45(-4.11%) |
May 26, 2017 | 10.30 | 11.00 | 10.30 | 10.95 | 830,211 | +0.76(+7.46%) |
May 25, 2017 | 10.11 | 10.45 | 10.05 | 10.19 | 649,674 | +0.08(+0.79%) |
May 24, 2017 | 9.750 | 10.12 | 9.640 | 10.11 | 369,258 | +0.35(+3.59%) |
May 23, 2017 | 9.710 | 9.890 | 9.650 | 9.760 | 325,707 | +0.00(+0.00%) |
May 22, 2017 | 9.930 | 10.20 | 9.465 | 9.760 | 509,792 | -0.23(-2.30%) |
May 19, 2017 | 10.09 | 10.19 | 9.720 | 9.990 | 465,660 | -0.14(-1.38%) |
May 18, 2017 | 10.68 | 10.94 | 10.03 | 10.13 | 698,714 | -0.58(-5.42%) |
May 17, 2017 | 11.03 | 11.03 | 10.50 | 10.71 | 397,472 | -0.26(-2.37%) |
May 16, 2017 | 11.13 | 11.39 | 10.78 | 10.97 | 611,505 | -0.20(-1.79%) |
May 15, 2017 | 11.25 | 11.41 | 10.85 | 11.17 | 700,144 | +0.09(+0.81%) |
May 12, 2017 | 11.70 | 11.81 | 10.76 | 11.08 | 482,995 | -0.42(-3.65%) |
May 11, 2017 | 11.07 | 11.83 | 11.00 | 11.50 | 696,487 | +0.40(+3.60%) |
May 10, 2017 | 10.49 | 11.58 | 10.49 | 11.10 | 902,428 | +0.71(+6.83%) |
May 09, 2017 | 9.980 | 10.49 | 9.960 | 10.39 | 420,420 | +0.39(+3.90%) |
May 08, 2017 | 9.790 | 10.20 | 9.590 | 10.00 | 449,695 | +0.11(+1.11%) |
May 05, 2017 | 8.740 | 9.950 | 8.740 | 9.890 | 690,477 | +1.02(+11.50%) |
May 04, 2017 | 8.770 | 9.000 | 8.265 | 8.870 | 686,110 | -0.03(-0.34%) |
May 03, 2017 | 9.390 | 9.580 | 8.800 | 8.900 | 415,509 | -0.59(-6.22%) |
May 02, 2017 | 9.680 | 9.890 | 9.400 | 9.490 | 493,438 | -0.27(-2.77%) |
May 01, 2017 | 9.930 | 10.17 | 9.650 | 9.760 | 426,466 | -0.27(-2.69%) |
Apr 28, 2017 | 10.03 | 10.25 | 9.900 | 10.03 | 307,849 | +0.00(+0.00%) |
Apr 27, 2017 | 10.01 | 10.23 | 9.870 | 10.03 | 298,557 | -0.12(-1.18%) |
Apr 26, 2017 | 9.920 | 10.61 | 9.900 | 10.15 | 409,346 | +0.09(+0.89%) |
Apr 25, 2017 | 9.780 | 10.14 | 9.610 | 10.06 | 525,621 | +0.27(+2.76%) |
Apr 24, 2017 | 10.14 | 10.31 | 9.580 | 9.790 | 396,370 | -0.41(-4.02%) |
Apr 21, 2017 | 10.54 | 10.63 | 10.16 | 10.20 | 170,525 | -0.32(-3.04%) |
Apr 20, 2017 | 10.56 | 10.94 | 10.47 | 10.52 | 282,252 | +0.03(+0.29%) |
Apr 19, 2017 | 10.41 | 10.51 | 10.26 | 10.49 | 193,048 | -0.06(-0.57%) |
Apr 18, 2017 | 10.23 | 10.83 | 10.23 | 10.55 | 259,367 | +0.31(+3.03%) |
Apr 17, 2017 | 11.34 | 11.34 | 10.06 | 10.24 | 828,289 | -1.03(-9.14%) |
Apr 13, 2017 | 11.91 | 11.99 | 11.20 | 11.27 | 317,647 | -0.44(-3.76%) |
Apr 12, 2017 | 12.12 | 12.35 | 11.65 | 11.71 | 198,446 | -0.39(-3.22%) |
Apr 11, 2017 | 12.10 | 12.20 | 11.98 | 12.10 | 422,219 | +0.10(+0.83%) |
Apr 10, 2017 | 11.97 | 12.21 | 11.64 | 12.00 | 436,221 | +0.22(+1.87%) |
Apr 07, 2017 | 11.30 | 12.54 | 11.14 | 11.78 | 850,183 | +0.59(+5.27%) |
Apr 06, 2017 | 11.75 | 11.75 | 11.04 | 11.19 | 474,166 | -0.39(-3.37%) |
Apr 05, 2017 | 11.69 | 12.18 | 11.50 | 11.58 | 614,860 | -0.16(-1.36%) |
Apr 04, 2017 | 11.46 | 12.10 | 11.46 | 11.74 | 339,321 | +0.19(+1.65%) |