Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 9.740 | 9.890 | 9.540 | 9.560 | 186,577 | -0.18(-1.85%) |
Jun 29, 2017 | 9.630 | 9.785 | 9.600 | 9.740 | 176,496 | +0.11(+1.14%) |
Jun 28, 2017 | 9.390 | 9.680 | 9.300 | 9.630 | 304,970 | +0.31(+3.33%) |
Jun 27, 2017 | 9.600 | 9.678 | 9.260 | 9.320 | 232,972 | -0.32(-3.32%) |
Jun 26, 2017 | 9.310 | 9.730 | 9.280 | 9.640 | 531,727 | +0.09(+0.94%) |
Jun 23, 2017 | 9.580 | 9.750 | 9.455 | 9.550 | 1,543,883 | -0.04(-0.42%) |
Jun 22, 2017 | 9.630 | 9.815 | 9.480 | 9.590 | 182,585 | +0.00(+0.00%) |
Jun 21, 2017 | 9.480 | 9.670 | 9.450 | 9.590 | 200,272 | +0.16(+1.70%) |
Jun 20, 2017 | 9.510 | 9.630 | 9.415 | 9.430 | 138,952 | -0.05(-0.53%) |
Jun 19, 2017 | 9.390 | 9.580 | 9.261 | 9.480 | 166,824 | +0.13(+1.39%) |
Jun 16, 2017 | 9.400 | 9.540 | 9.250 | 9.350 | 293,524 | -0.14(-1.48%) |
Jun 15, 2017 | 9.280 | 9.510 | 9.200 | 9.490 | 135,074 | +0.03(+0.32%) |
Jun 14, 2017 | 9.220 | 9.500 | 9.190 | 9.460 | 179,522 | +0.15(+1.61%) |
Jun 13, 2017 | 9.170 | 9.440 | 9.020 | 9.310 | 165,166 | +0.13(+1.42%) |
Jun 12, 2017 | 9.150 | 9.450 | 8.960 | 9.180 | 165,511 | -0.03(-0.33%) |
Jun 09, 2017 | 9.100 | 9.300 | 8.930 | 9.210 | 220,526 | +0.13(+1.43%) |
Jun 08, 2017 | 8.900 | 9.110 | 8.719 | 9.080 | 259,160 | +0.19(+2.14%) |
Jun 07, 2017 | 8.970 | 9.130 | 8.642 | 8.890 | 226,999 | -0.09(-1.00%) |
Jun 06, 2017 | 8.780 | 9.030 | 8.700 | 8.980 | 256,126 | +0.10(+1.13%) |
Jun 05, 2017 | 9.320 | 9.350 | 8.810 | 8.880 | 190,358 | -0.40(-4.31%) |
Jun 02, 2017 | 9.050 | 9.350 | 9.030 | 9.280 | 266,408 | +0.32(+3.57%) |
Jun 01, 2017 | 8.540 | 8.960 | 8.490 | 8.960 | 313,763 | +0.38(+4.43%) |
May 31, 2017 | 8.560 | 8.630 | 8.450 | 8.580 | 418,479 | +0.02(+0.23%) |
May 30, 2017 | 8.600 | 8.640 | 8.385 | 8.560 | 318,156 | -0.04(-0.47%) |
May 26, 2017 | 8.450 | 8.740 | 8.450 | 8.600 | 422,337 | +0.18(+2.14%) |
May 25, 2017 | 8.430 | 8.475 | 8.170 | 8.420 | 407,376 | -0.01(-0.12%) |
May 24, 2017 | 8.640 | 8.640 | 8.310 | 8.430 | 389,816 | -0.21(-2.43%) |
May 23, 2017 | 8.870 | 8.950 | 8.530 | 8.640 | 378,120 | -0.21(-2.37%) |
May 22, 2017 | 9.000 | 9.100 | 8.750 | 8.850 | 279,319 | -0.16(-1.78%) |
May 19, 2017 | 8.940 | 9.200 | 8.940 | 9.010 | 245,738 | +0.11(+1.24%) |
May 18, 2017 | 9.100 | 9.205 | 8.810 | 8.900 | 549,002 | -0.26(-2.84%) |
May 17, 2017 | 9.550 | 9.590 | 9.010 | 9.160 | 436,247 | -0.51(-5.27%) |
May 16, 2017 | 9.750 | 9.950 | 9.630 | 9.670 | 165,122 | -0.16(-1.63%) |
May 15, 2017 | 9.830 | 9.910 | 9.760 | 9.830 | 164,323 | +0.04(+0.41%) |
May 12, 2017 | 9.820 | 9.840 | 9.620 | 9.790 | 190,831 | +0.02(+0.20%) |
May 11, 2017 | 9.600 | 9.790 | 9.520 | 9.770 | 324,043 | +0.17(+1.77%) |
May 10, 2017 | 9.800 | 9.870 | 9.430 | 9.600 | 485,432 | -0.19(-1.94%) |
May 09, 2017 | 10.78 | 10.99 | 9.750 | 9.790 | 988,488 | -0.99(-9.18%) |
May 08, 2017 | 10.85 | 10.89 | 10.54 | 10.78 | 210,304 | -0.02(-0.19%) |
May 05, 2017 | 10.83 | 10.98 | 10.70 | 10.80 | 149,827 | +0.01(+0.09%) |
May 04, 2017 | 11.00 | 11.00 | 10.64 | 10.79 | 160,065 | -0.12(-1.10%) |
May 03, 2017 | 11.14 | 11.14 | 10.76 | 10.91 | 172,170 | -0.22(-1.98%) |
May 02, 2017 | 11.17 | 11.28 | 10.90 | 11.13 | 176,477 | -0.03(-0.27%) |
May 01, 2017 | 11.05 | 11.25 | 10.97 | 11.16 | 201,423 | +0.13(+1.18%) |
Apr 28, 2017 | 11.03 | 11.10 | 10.72 | 11.03 | 206,976 | -0.12(-1.08%) |
Apr 27, 2017 | 11.04 | 11.39 | 10.86 | 11.15 | 175,240 | +0.14(+1.27%) |
Apr 26, 2017 | 10.68 | 11.11 | 10.62 | 11.01 | 298,065 | +0.34(+3.19%) |
Apr 25, 2017 | 10.45 | 10.70 | 10.42 | 10.67 | 177,207 | +0.28(+2.69%) |
Apr 24, 2017 | 10.50 | 10.54 | 10.33 | 10.39 | 118,749 | +0.01(+0.10%) |
Apr 21, 2017 | 10.52 | 10.58 | 10.33 | 10.38 | 165,879 | -0.15(-1.42%) |
Apr 20, 2017 | 10.38 | 10.55 | 10.31 | 10.53 | 138,718 | +0.16(+1.54%) |
Apr 19, 2017 | 10.41 | 10.58 | 10.37 | 10.37 | 129,492 | -0.02(-0.19%) |
Apr 18, 2017 | 10.40 | 10.50 | 10.26 | 10.39 | 149,605 | -0.11(-1.05%) |
Apr 17, 2017 | 10.43 | 10.54 | 10.41 | 10.50 | 125,647 | +0.02(+0.19%) |
Apr 13, 2017 | 10.37 | 10.60 | 10.33 | 10.48 | 364,463 | +0.11(+1.06%) |
Apr 12, 2017 | 10.75 | 10.93 | 10.33 | 10.37 | 494,951 | -0.49(-4.51%) |
Apr 11, 2017 | 11.13 | 11.25 | 10.68 | 10.86 | 275,206 | -0.26(-2.34%) |
Apr 10, 2017 | 11.35 | 11.52 | 10.98 | 11.12 | 382,158 | -0.27(-2.37%) |
Apr 07, 2017 | 11.07 | 11.48 | 10.96 | 11.39 | 422,083 | +0.34(+3.08%) |
Apr 06, 2017 | 10.80 | 11.39 | 10.76 | 11.05 | 361,368 | +0.29(+2.70%) |
Apr 05, 2017 | 11.40 | 11.49 | 10.61 | 10.76 | 391,367 | -0.59(-5.20%) |
Apr 04, 2017 | 11.42 | 11.72 | 11.29 | 11.35 | 264,720 | -0.16(-1.39%) |