Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 10.36 | 10.40 | 10.24 | 10.40 | 15,023 | +0.19(+1.83%) |
Jun 29, 2017 | 10.16 | 10.40 | 9.831 | 10.21 | 62,268 | -0.07(-0.73%) |
Jun 28, 2017 | 10.25 | 10.45 | 10.24 | 10.28 | 75,227 | +0.26(+2.61%) |
Jun 27, 2017 | 10.02 | 10.30 | 9.985 | 10.02 | 37,392 | +0.04(+0.41%) |
Jun 26, 2017 | 9.510 | 10.05 | 9.472 | 9.981 | 228,268 | +0.59(+6.25%) |
Jun 23, 2017 | 9.345 | 9.484 | 9.009 | 9.394 | 38,872 | +0.23(+2.54%) |
Jun 22, 2017 | 9.031 | 9.312 | 8.972 | 9.161 | 48,644 | +0.16(+1.77%) |
Jun 21, 2017 | 9.349 | 9.364 | 8.890 | 9.001 | 114,048 | -0.36(-3.83%) |
Jun 20, 2017 | 9.760 | 9.764 | 9.353 | 9.360 | 61,792 | -0.56(-5.65%) |
Jun 19, 2017 | 9.906 | 9.996 | 9.613 | 9.921 | 22,032 | +0.10(+1.03%) |
Jun 16, 2017 | 9.962 | 9.962 | 9.376 | 9.820 | 58,983 | -0.37(-3.67%) |
Jun 15, 2017 | 10.38 | 10.39 | 9.975 | 10.19 | 45,870 | -0.27(-2.54%) |
Jun 14, 2017 | 10.64 | 10.64 | 10.38 | 10.46 | 20,074 | -0.15(-1.37%) |
Jun 13, 2017 | 10.69 | 10.74 | 10.41 | 10.61 | 42,117 | -0.09(-0.84%) |
Jun 12, 2017 | 10.44 | 10.91 | 10.44 | 10.69 | 30,263 | +0.25(+2.40%) |
Jun 09, 2017 | 10.16 | 10.52 | 10.15 | 10.44 | 61,180 | +0.33(+3.25%) |
Jun 08, 2017 | 10.34 | 10.36 | 10.09 | 10.12 | 55,318 | -0.03(-0.33%) |
Jun 07, 2017 | 10.15 | 10.18 | 10.04 | 10.15 | 33,976 | +0.06(+0.63%) |
Jun 06, 2017 | 10.48 | 10.48 | 9.988 | 10.09 | 68,512 | -0.61(-5.70%) |
Jun 05, 2017 | 10.69 | 10.77 | 10.54 | 10.69 | 25,060 | -0.04(-0.35%) |
Jun 02, 2017 | 11.09 | 11.09 | 10.70 | 10.73 | 49,535 | -0.19(-1.74%) |
Jun 01, 2017 | 10.34 | 11.01 | 10.34 | 10.92 | 89,044 | +0.61(+5.87%) |
May 31, 2017 | 10.51 | 10.51 | 9.910 | 10.32 | 53,034 | -0.10(-0.93%) |
May 30, 2017 | 10.43 | 10.50 | 10.34 | 10.41 | 28,808 | +0.01(+0.07%) |
May 26, 2017 | 10.48 | 10.48 | 10.19 | 10.41 | 18,878 | -0.07(-0.71%) |
May 25, 2017 | 10.46 | 10.70 | 10.39 | 10.48 | 70,331 | +0.29(+2.86%) |
May 24, 2017 | 10.24 | 10.28 | 9.917 | 10.19 | 88,431 | -0.09(-0.87%) |
May 23, 2017 | 10.87 | 11.08 | 10.27 | 10.28 | 63,935 | -0.50(-4.60%) |
May 22, 2017 | 10.53 | 10.84 | 10.53 | 10.78 | 38,117 | +0.22(+2.11%) |
May 19, 2017 | 10.56 | 10.63 | 10.28 | 10.55 | 109,862 | -0.07(-0.67%) |
May 18, 2017 | 10.54 | 10.73 | 10.48 | 10.62 | 64,521 | +0.04(+0.35%) |
May 17, 2017 | 10.97 | 10.97 | 10.57 | 10.59 | 115,800 | -0.61(-5.44%) |
May 16, 2017 | 11.26 | 11.34 | 11.05 | 11.20 | 377,923 | -0.30(-2.63%) |
May 15, 2017 | 11.48 | 11.84 | 11.46 | 11.50 | 61,832 | -0.06(-0.52%) |
May 12, 2017 | 12.07 | 12.07 | 11.51 | 11.56 | 107,050 | -0.65(-5.30%) |
May 11, 2017 | 13.00 | 13.00 | 12.02 | 12.21 | 88,653 | -1.04(-7.82%) |
May 10, 2017 | 12.95 | 13.29 | 12.89 | 13.24 | 68,510 | +0.34(+2.64%) |
May 09, 2017 | 12.67 | 13.11 | 12.67 | 12.90 | 48,754 | +0.37(+2.95%) |
May 08, 2017 | 12.41 | 12.77 | 12.41 | 12.53 | 44,519 | -0.03(-0.24%) |
May 05, 2017 | 12.21 | 12.60 | 12.18 | 12.56 | 24,787 | +0.46(+3.83%) |
May 04, 2017 | 12.47 | 12.47 | 12.00 | 12.10 | 36,472 | -0.24(-1.94%) |
May 03, 2017 | 12.57 | 12.57 | 12.19 | 12.34 | 27,037 | -0.19(-1.49%) |
May 02, 2017 | 12.37 | 12.52 | 12.24 | 12.52 | 24,859 | +0.28(+2.32%) |
May 01, 2017 | 12.28 | 12.48 | 12.09 | 12.24 | 60,909 | -0.04(-0.33%) |
Apr 28, 2017 | 12.71 | 12.71 | 12.16 | 12.28 | 39,878 | -0.41(-3.24%) |
Apr 27, 2017 | 12.78 | 12.78 | 12.52 | 12.69 | 33,535 | -0.07(-0.55%) |
Apr 26, 2017 | 12.56 | 13.03 | 12.56 | 12.76 | 58,499 | +0.29(+2.37%) |
Apr 25, 2017 | 12.44 | 12.80 | 12.25 | 12.47 | 36,662 | +0.05(+0.36%) |
Apr 24, 2017 | 12.61 | 12.61 | 12.32 | 12.42 | 39,171 | +0.17(+1.40%) |
Apr 21, 2017 | 12.56 | 12.56 | 12.04 | 12.25 | 39,899 | -0.20(-1.62%) |
Apr 20, 2017 | 11.94 | 12.65 | 11.94 | 12.45 | 122,357 | +0.60(+5.08%) |
Apr 19, 2017 | 11.85 | 12.16 | 11.78 | 11.85 | 89,798 | +0.25(+2.13%) |
Apr 18, 2017 | 11.45 | 11.60 | 11.39 | 11.60 | 9,831 | +0.18(+1.57%) |
Apr 17, 2017 | 11.36 | 11.52 | 11.21 | 11.42 | 18,332 | +0.11(+0.96%) |
Apr 13, 2017 | 11.74 | 11.74 | 11.18 | 11.32 | 32,393 | -0.46(-3.94%) |
Apr 12, 2017 | 11.69 | 11.86 | 11.57 | 11.78 | 44,757 | -0.08(-0.69%) |
Apr 11, 2017 | 11.64 | 11.90 | 11.46 | 11.86 | 31,793 | +0.21(+1.83%) |
Apr 10, 2017 | 11.18 | 11.70 | 11.14 | 11.65 | 57,023 | +0.47(+4.21%) |
Apr 07, 2017 | 11.20 | 11.29 | 11.10 | 11.18 | 51,517 | -0.10(-0.86%) |
Apr 06, 2017 | 10.69 | 11.38 | 10.69 | 11.27 | 51,865 | +0.64(+5.97%) |
Apr 05, 2017 | 11.06 | 11.26 | 10.52 | 10.64 | 51,201 | -0.31(-2.83%) |
Apr 04, 2017 | 11.02 | 11.23 | 10.82 | 10.95 | 81,821 | -0.36(-3.17%) |