Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 10.94 | 10.98 | 10.85 | 10.94 | 6,530 | -0.02(-0.18%) |
Jun 29, 2017 | 10.88 | 11.00 | 10.64 | 10.96 | 9,068 | -0.04(-0.36%) |
Jun 28, 2017 | 10.96 | 11.00 | 10.93 | 11.00 | 2,643 | +0.00(+0.00%) |
Jun 27, 2017 | 10.99 | 11.08 | 10.99 | 11.00 | 12,955 | +0.00(+0.00%) |
Jun 26, 2017 | 10.95 | 11.08 | 10.95 | 11.00 | 7,102 | -0.02(-0.18%) |
Jun 23, 2017 | 10.80 | 11.02 | 10.80 | 11.02 | 24,006 | +0.13(+1.19%) |
Jun 22, 2017 | 10.88 | 10.89 | 10.67 | 10.89 | 3,778 | -0.03(-0.27%) |
Jun 21, 2017 | 10.98 | 10.98 | 10.70 | 10.92 | 7,361 | +0.06(+0.55%) |
Jun 20, 2017 | 10.86 | 10.96 | 10.70 | 10.86 | 4,053 | +0.21(+1.97%) |
Jun 19, 2017 | 11.01 | 11.07 | 10.65 | 10.65 | 32,556 | -0.28(-2.56%) |
Jun 16, 2017 | 10.94 | 10.94 | 10.65 | 10.93 | 13,334 | +0.02(+0.18%) |
Jun 15, 2017 | 10.50 | 10.94 | 10.50 | 10.91 | 10,663 | +0.41(+3.90%) |
Jun 14, 2017 | 10.90 | 11.02 | 10.50 | 10.50 | 30,362 | -0.50(-4.55%) |
Jun 13, 2017 | 10.82 | 11.00 | 10.64 | 11.00 | 29,920 | +0.04(+0.36%) |
Jun 12, 2017 | 10.43 | 11.28 | 10.43 | 10.96 | 16,467 | +0.57(+5.49%) |
Jun 09, 2017 | 10.46 | 10.50 | 10.12 | 10.39 | 9,041 | +0.21(+2.06%) |
Jun 08, 2017 | 9.980 | 10.42 | 9.905 | 10.18 | 38,640 | +0.18(+1.80%) |
Jun 07, 2017 | 10.00 | 10.08 | 9.730 | 10.00 | 54,688 | -0.01(-0.10%) |
Jun 06, 2017 | 9.590 | 10.20 | 9.530 | 10.01 | 13,379 | +0.41(+4.27%) |
Jun 05, 2017 | 9.640 | 9.710 | 9.460 | 9.600 | 19,586 | -0.16(-1.64%) |
Jun 02, 2017 | 9.510 | 9.985 | 9.430 | 9.760 | 16,272 | +0.25(+2.63%) |
Jun 01, 2017 | 9.481 | 9.690 | 9.480 | 9.510 | 4,443 | +0.04(+0.43%) |
May 31, 2017 | 9.555 | 9.570 | 9.450 | 9.469 | 14,027 | -0.08(-0.85%) |
May 30, 2017 | 9.450 | 9.800 | 9.430 | 9.550 | 28,854 | +0.03(+0.32%) |
May 26, 2017 | 9.840 | 9.970 | 9.500 | 9.520 | 29,047 | -0.47(-4.70%) |
May 25, 2017 | 9.920 | 10.09 | 9.459 | 9.990 | 9,462 | +0.08(+0.81%) |
May 24, 2017 | 9.830 | 9.990 | 9.588 | 9.910 | 12,676 | +0.26(+2.69%) |
May 23, 2017 | 9.690 | 9.920 | 9.550 | 9.650 | 9,829 | -0.07(-0.72%) |
May 22, 2017 | 9.350 | 9.990 | 8.550 | 9.720 | 40,385 | +0.29(+3.08%) |
May 19, 2017 | 9.620 | 9.850 | 9.310 | 9.430 | 18,273 | -0.23(-2.38%) |
May 18, 2017 | 9.800 | 9.900 | 9.350 | 9.660 | 55,486 | +0.08(+0.84%) |
May 17, 2017 | 9.920 | 10.08 | 9.160 | 9.580 | 73,454 | -0.46(-4.58%) |
May 16, 2017 | 10.07 | 10.24 | 9.490 | 10.04 | 23,430 | -0.04(-0.40%) |
May 15, 2017 | 9.920 | 10.21 | 9.515 | 10.08 | 67,486 | +0.01(+0.10%) |
May 12, 2017 | 9.770 | 10.24 | 9.650 | 10.07 | 60,618 | +0.33(+3.39%) |
May 11, 2017 | 9.430 | 10.10 | 9.231 | 9.740 | 47,309 | +0.31(+3.29%) |
May 10, 2017 | 9.150 | 9.670 | 8.946 | 9.430 | 42,597 | +0.20(+2.17%) |
May 09, 2017 | 9.030 | 9.240 | 8.680 | 9.230 | 62,055 | +0.08(+0.87%) |
May 08, 2017 | 9.100 | 9.230 | 8.695 | 9.150 | 100,101 | -0.20(-2.14%) |
May 05, 2017 | 9.080 | 9.580 | 8.270 | 9.350 | 138,562 | +0.23(+2.52%) |
May 04, 2017 | 9.950 | 10.07 | 8.665 | 9.120 | 133,847 | -1.23(-11.88%) |
May 03, 2017 | 10.92 | 11.19 | 10.22 | 10.35 | 43,045 | -0.57(-5.22%) |
May 02, 2017 | 10.87 | 11.16 | 10.83 | 10.92 | 26,110 | +0.06(+0.55%) |
May 01, 2017 | 10.72 | 11.25 | 10.69 | 10.86 | 134,121 | -0.06(-0.55%) |
Apr 28, 2017 | 10.27 | 11.06 | 10.20 | 10.92 | 117,196 | +0.60(+5.81%) |
Apr 27, 2017 | 10.17 | 10.39 | 10.14 | 10.32 | 47,059 | +0.14(+1.38%) |
Apr 26, 2017 | 10.17 | 10.43 | 9.990 | 10.18 | 61,373 | -0.04(-0.39%) |
Apr 25, 2017 | 10.06 | 10.33 | 9.986 | 10.22 | 31,664 | +0.28(+2.82%) |
Apr 24, 2017 | 9.990 | 10.46 | 9.600 | 9.940 | 47,179 | +0.17(+1.74%) |
Apr 21, 2017 | 9.450 | 9.840 | 9.286 | 9.770 | 81,645 | +0.27(+2.84%) |
Apr 20, 2017 | 9.060 | 9.500 | 9.050 | 9.500 | 59,446 | +0.46(+5.09%) |
Apr 19, 2017 | 9.110 | 9.220 | 9.040 | 9.040 | 12,728 | -0.14(-1.53%) |
Apr 18, 2017 | 9.150 | 9.230 | 8.753 | 9.180 | 45,401 | +0.02(+0.22%) |
Apr 17, 2017 | 8.710 | 9.170 | 8.710 | 9.160 | 38,194 | -0.08(-0.87%) |
Apr 13, 2017 | 9.190 | 9.240 | 8.830 | 9.240 | 17,619 | +0.03(+0.33%) |
Apr 12, 2017 | 9.320 | 9.320 | 8.920 | 9.210 | 8,333 | -0.12(-1.29%) |
Apr 11, 2017 | 8.980 | 9.420 | 8.980 | 9.330 | 39,377 | +0.25(+2.75%) |
Apr 10, 2017 | 8.700 | 9.200 | 8.620 | 9.080 | 32,751 | +0.38(+4.37%) |
Apr 07, 2017 | 8.880 | 9.000 | 8.650 | 8.700 | 60,413 | -0.23(-2.58%) |
Apr 06, 2017 | 8.460 | 8.990 | 8.450 | 8.930 | 17,999 | +0.50(+5.93%) |
Apr 05, 2017 | 8.620 | 8.790 | 8.400 | 8.430 | 17,949 | -0.17(-1.98%) |
Apr 04, 2017 | 8.890 | 9.170 | 8.490 | 8.600 | 53,880 | -0.28(-3.15%) |