Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 9.050 | 9.100 | 8.880 | 8.920 | 11,178,958 | -0.23(-2.51%) |
Jun 29, 2017 | 8.810 | 9.310 | 8.810 | 9.150 | 16,715,930 | +0.23(+2.58%) |
Jun 28, 2017 | 8.520 | 9.085 | 8.510 | 8.920 | 29,329,808 | +0.43(+5.06%) |
Jun 27, 2017 | 8.490 | 8.500 | 8.160 | 8.490 | 14,777,482 | +0.03(+0.35%) |
Jun 26, 2017 | 8.550 | 8.720 | 8.280 | 8.460 | 22,287,222 | +0.18(+2.17%) |
Jun 23, 2017 | 7.860 | 8.360 | 7.800 | 8.280 | 32,195,162 | +0.48(+6.15%) |
Jun 22, 2017 | 7.510 | 7.820 | 7.370 | 7.800 | 23,399,264 | +0.29(+3.86%) |
Jun 21, 2017 | 7.170 | 7.550 | 7.060 | 7.510 | 32,530,664 | +0.49(+6.98%) |
Jun 20, 2017 | 6.930 | 7.130 | 6.870 | 7.020 | 15,278,996 | +0.11(+1.59%) |
Jun 19, 2017 | 7.030 | 7.100 | 6.760 | 6.910 | 18,671,924 | -0.08(-1.14%) |
Jun 16, 2017 | 7.190 | 7.265 | 6.980 | 6.990 | 16,008,533 | -0.31(-4.25%) |
Jun 15, 2017 | 7.500 | 7.530 | 7.200 | 7.300 | 13,917,981 | -0.28(-3.69%) |
Jun 14, 2017 | 7.950 | 7.970 | 7.563 | 7.580 | 16,180,578 | -0.38(-4.77%) |
Jun 13, 2017 | 8.030 | 8.110 | 7.485 | 7.960 | 40,722,076 | +0.09(+1.14%) |
Jun 12, 2017 | 8.470 | 8.610 | 7.810 | 7.870 | 31,020,570 | -0.65(-7.63%) |
Jun 09, 2017 | 8.480 | 9.010 | 8.370 | 8.520 | 62,573,384 | +0.10(+1.19%) |
Jun 08, 2017 | 8.600 | 8.710 | 8.300 | 8.420 | 27,782,476 | -0.06(-0.71%) |
Jun 07, 2017 | 8.810 | 8.140 | 8.480 | 27,407,202 | -0.27(-3.09%) | |
Jun 06, 2017 | 9.460 | 9.470 | 8.730 | 8.750 | 20,790,516 | -0.73(-7.70%) |
Jun 05, 2017 | 9.510 | 9.520 | 9.180 | 9.480 | 13,179,717 | +0.18(+1.94%) |
Jun 02, 2017 | 9.170 | 9.360 | 9.060 | 9.300 | 9,264,191 | +0.16(+1.75%) |
Jun 01, 2017 | 8.890 | 9.180 | 8.801 | 9.140 | 8,508,106 | +0.24(+2.70%) |
May 31, 2017 | 8.970 | 8.990 | 8.681 | 8.900 | 14,084,948 | -0.06(-0.67%) |
May 30, 2017 | 9.160 | 9.280 | 8.940 | 8.960 | 9,442,117 | -0.26(-2.82%) |
May 26, 2017 | 9.220 | 9.280 | 9.140 | 9.220 | 5,197,672 | +0.06(+0.66%) |
May 25, 2017 | 9.330 | 9.360 | 9.150 | 9.160 | 5,887,784 | -0.09(-0.97%) |
May 24, 2017 | 9.150 | 9.310 | 9.130 | 9.250 | 8,994,783 | +0.11(+1.20%) |
May 23, 2017 | 9.130 | 9.400 | 9.120 | 9.140 | 8,310,363 | +0.02(+0.22%) |
May 22, 2017 | 9.130 | 9.210 | 9.110 | 9.120 | 7,584,897 | -0.12(-1.30%) |
May 19, 2017 | 9.320 | 9.440 | 9.200 | 9.240 | 10,025,821 | -0.18(-1.91%) |
May 18, 2017 | 9.710 | 9.710 | 9.070 | 9.420 | 22,727,318 | +0.49(+5.49%) |
May 17, 2017 | 9.120 | 9.319 | 8.920 | 8.930 | 12,506,650 | -0.42(-4.49%) |
May 16, 2017 | 9.670 | 9.745 | 9.275 | 9.350 | 14,444,079 | -0.37(-3.81%) |
May 15, 2017 | 9.830 | 10.00 | 9.680 | 9.720 | 11,185,883 | -0.10(-1.02%) |
May 12, 2017 | 9.590 | 9.950 | 9.540 | 9.820 | 19,217,422 | +0.32(+3.37%) |
May 11, 2017 | 9.980 | 10.00 | 9.395 | 9.500 | 16,794,176 | -0.45(-4.52%) |
May 10, 2017 | 9.810 | 10.15 | 9.630 | 9.950 | 20,304,288 | +0.01(+0.10%) |
May 09, 2017 | 10.70 | 10.70 | 9.410 | 9.940 | 49,885,232 | -0.46(-4.42%) |
May 08, 2017 | 10.70 | 10.79 | 10.25 | 10.40 | 18,990,470 | -0.28(-2.62%) |
May 05, 2017 | 10.78 | 10.83 | 10.63 | 10.68 | 5,159,240 | -0.04(-0.37%) |
May 04, 2017 | 10.75 | 10.90 | 10.71 | 10.72 | 4,005,351 | -0.02(-0.19%) |
May 03, 2017 | 10.76 | 10.85 | 10.71 | 10.74 | 3,045,007 | -0.12(-1.10%) |
May 02, 2017 | 10.90 | 10.98 | 10.77 | 10.86 | 3,804,063 | +0.06(+0.56%) |
May 01, 2017 | 10.89 | 10.90 | 10.64 | 10.80 | 4,648,018 | -0.05(-0.46%) |
Apr 28, 2017 | 11.15 | 11.15 | 10.80 | 10.85 | 7,325,743 | -0.25(-2.25%) |
Apr 27, 2017 | 10.90 | 11.17 | 10.81 | 11.10 | 10,806,219 | +0.27(+2.49%) |
Apr 26, 2017 | 10.97 | 10.97 | 10.81 | 10.83 | 3,600,288 | -0.04(-0.37%) |
Apr 25, 2017 | 10.79 | 10.93 | 10.79 | 10.87 | 4,624,073 | +0.12(+1.12%) |
Apr 24, 2017 | 11.00 | 11.02 | 10.70 | 10.75 | 4,292,771 | -0.18(-1.65%) |
Apr 21, 2017 | 10.87 | 10.95 | 10.78 | 10.93 | 4,517,279 | +0.08(+0.74%) |
Apr 20, 2017 | 10.84 | 10.91 | 10.74 | 10.85 | 4,529,226 | +0.07(+0.65%) |
Apr 19, 2017 | 10.58 | 10.83 | 10.52 | 10.78 | 6,869,766 | +0.22(+2.08%) |
Apr 18, 2017 | 10.71 | 10.71 | 10.50 | 10.56 | 6,584,423 | -0.17(-1.58%) |
Apr 17, 2017 | 10.69 | 10.77 | 10.54 | 10.73 | 4,030,886 | +0.02(+0.19%) |
Apr 13, 2017 | 11.07 | 11.08 | 10.58 | 10.71 | 12,222,255 | -0.31(-2.81%) |
Apr 12, 2017 | 11.17 | 11.17 | 11.01 | 11.02 | 3,719,675 | -0.12(-1.08%) |
Apr 11, 2017 | 11.05 | 11.18 | 10.90 | 11.14 | 11,873,527 | +0.19(+1.74%) |
Apr 10, 2017 | 11.41 | 11.46 | 10.95 | 10.95 | 11,579,133 | -0.49(-4.28%) |
Apr 07, 2017 | 11.86 | 11.95 | 11.30 | 11.44 | 10,863,873 | -0.54(-4.51%) |
Apr 06, 2017 | 11.86 | 11.99 | 11.72 | 11.98 | 5,279,936 | +0.16(+1.35%) |
Apr 05, 2017 | 11.98 | 12.13 | 11.81 | 11.82 | 4,444,132 | -0.07(-0.59%) |
Apr 04, 2017 | 11.69 | 12.02 | 11.68 | 11.89 | 5,108,032 | +0.14(+1.19%) |