Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 11.30 | 11.35 | 10.92 | 11.04 | 202,736 | -0.31(-2.73%) |
Jun 29, 2017 | 11.36 | 11.44 | 11.07 | 11.35 | 271,877 | -0.01(-0.09%) |
Jun 28, 2017 | 11.25 | 11.50 | 11.15 | 11.36 | 199,148 | +0.16(+1.43%) |
Jun 27, 2017 | 11.43 | 11.44 | 11.11 | 11.20 | 197,201 | -0.26(-2.27%) |
Jun 26, 2017 | 11.54 | 11.60 | 11.27 | 11.46 | 283,292 | -0.08(-0.69%) |
Jun 23, 2017 | 11.01 | 11.61 | 10.85 | 11.54 | 760,862 | +0.52(+4.72%) |
Jun 22, 2017 | 11.06 | 11.14 | 10.80 | 11.02 | 230,068 | -0.05(-0.45%) |
Jun 21, 2017 | 10.94 | 11.36 | 10.87 | 11.07 | 275,673 | +0.27(+2.50%) |
Jun 20, 2017 | 10.77 | 10.93 | 10.77 | 10.80 | 216,343 | +0.00(+0.00%) |
Jun 19, 2017 | 10.54 | 10.93 | 10.54 | 10.80 | 264,873 | +0.29(+2.76%) |
Jun 16, 2017 | 10.51 | 10.66 | 10.44 | 10.51 | 334,321 | +0.02(+0.19%) |
Jun 15, 2017 | 10.45 | 10.62 | 10.36 | 10.49 | 271,653 | -0.12(-1.13%) |
Jun 14, 2017 | 10.25 | 10.85 | 10.24 | 10.61 | 482,183 | +0.40(+3.92%) |
Jun 13, 2017 | 9.950 | 10.32 | 9.800 | 10.21 | 349,183 | +0.40(+4.08%) |
Jun 12, 2017 | 10.54 | 10.54 | 9.665 | 9.810 | 369,171 | -0.57(-5.49%) |
Jun 09, 2017 | 9.310 | 10.75 | 9.205 | 10.38 | 1,042,168 | +1.22(+13.32%) |
Jun 08, 2017 | 9.120 | 9.220 | 8.930 | 9.160 | 152,534 | +0.12(+1.33%) |
Jun 07, 2017 | 9.090 | 9.140 | 8.995 | 9.040 | 221,973 | -0.06(-0.66%) |
Jun 06, 2017 | 8.980 | 9.160 | 8.980 | 9.100 | 175,194 | +0.08(+0.89%) |
Jun 05, 2017 | 9.360 | 9.450 | 9.000 | 9.020 | 204,197 | -0.35(-3.74%) |
Jun 02, 2017 | 9.100 | 9.540 | 9.050 | 9.370 | 482,955 | +0.27(+2.97%) |
Jun 01, 2017 | 9.000 | 9.156 | 8.970 | 9.100 | 194,698 | +0.10(+1.11%) |
May 31, 2017 | 9.000 | 9.130 | 8.900 | 9.000 | 104,087 | +0.02(+0.22%) |
May 30, 2017 | 9.060 | 9.159 | 8.890 | 8.980 | 225,721 | -0.10(-1.10%) |
May 26, 2017 | 9.050 | 9.140 | 9.000 | 9.080 | 123,637 | +0.03(+0.33%) |
May 25, 2017 | 9.060 | 9.160 | 9.050 | 9.050 | 178,150 | +0.01(+0.11%) |
May 24, 2017 | 9.070 | 9.140 | 9.010 | 9.040 | 127,672 | -0.03(-0.33%) |
May 23, 2017 | 8.990 | 9.160 | 8.930 | 9.070 | 180,530 | +0.13(+1.45%) |
May 22, 2017 | 9.110 | 9.140 | 8.850 | 8.940 | 259,322 | -0.08(-0.89%) |
May 19, 2017 | 8.790 | 9.386 | 8.720 | 9.020 | 965,022 | +0.25(+2.85%) |
May 18, 2017 | 8.900 | 8.950 | 8.680 | 8.770 | 230,948 | -0.13(-1.46%) |
May 17, 2017 | 9.150 | 9.150 | 8.859 | 8.900 | 261,341 | -0.31(-3.37%) |
May 16, 2017 | 9.170 | 9.240 | 9.060 | 9.210 | 410,231 | +0.03(+0.33%) |
May 15, 2017 | 9.340 | 9.390 | 9.170 | 9.180 | 432,798 | -0.11(-1.18%) |
May 12, 2017 | 9.260 | 9.680 | 9.250 | 9.290 | 380,179 | +0.02(+0.22%) |
May 11, 2017 | 9.380 | 9.390 | 9.170 | 9.270 | 143,941 | -0.12(-1.28%) |
May 10, 2017 | 9.390 | 9.420 | 9.100 | 9.390 | 202,802 | +0.01(+0.11%) |
May 09, 2017 | 9.030 | 9.390 | 8.970 | 9.380 | 217,164 | +0.38(+4.22%) |
May 08, 2017 | 8.850 | 9.000 | 8.810 | 9.000 | 234,038 | +0.17(+1.93%) |
May 05, 2017 | 8.770 | 8.870 | 8.710 | 8.830 | 200,033 | +0.08(+0.91%) |
May 04, 2017 | 8.900 | 8.990 | 8.750 | 8.750 | 142,002 | -0.10(-1.13%) |
May 03, 2017 | 8.760 | 8.870 | 8.660 | 8.850 | 181,221 | +0.04(+0.45%) |
May 02, 2017 | 8.860 | 8.905 | 8.720 | 8.810 | 181,344 | -0.05(-0.56%) |
May 01, 2017 | 8.840 | 9.030 | 8.750 | 8.860 | 231,355 | +0.06(+0.68%) |
Apr 28, 2017 | 8.750 | 8.850 | 8.700 | 8.800 | 159,699 | +0.06(+0.69%) |
Apr 27, 2017 | 8.620 | 8.760 | 8.548 | 8.740 | 197,822 | +0.14(+1.63%) |
Apr 26, 2017 | 8.720 | 8.750 | 8.560 | 8.600 | 228,694 | -0.12(-1.38%) |
Apr 25, 2017 | 8.850 | 8.940 | 8.700 | 8.720 | 230,659 | -0.08(-0.91%) |
Apr 24, 2017 | 8.950 | 8.950 | 8.760 | 8.800 | 134,088 | +0.02(+0.23%) |
Apr 21, 2017 | 8.850 | 8.950 | 8.770 | 8.780 | 296,205 | -0.10(-1.13%) |
Apr 20, 2017 | 8.920 | 8.980 | 8.780 | 8.880 | 326,662 | +0.02(+0.23%) |
Apr 19, 2017 | 8.630 | 8.890 | 8.560 | 8.860 | 418,785 | +0.34(+3.99%) |
Apr 18, 2017 | 8.650 | 8.840 | 8.360 | 8.520 | 526,564 | -0.13(-1.50%) |
Apr 17, 2017 | 7.960 | 8.660 | 7.960 | 8.650 | 395,509 | +0.70(+8.81%) |
Apr 13, 2017 | 7.980 | 8.030 | 7.900 | 7.950 | 309,538 | -0.05(-0.62%) |
Apr 12, 2017 | 8.000 | 8.020 | 7.880 | 8.000 | 108,366 | +0.01(+0.13%) |
Apr 11, 2017 | 7.820 | 8.000 | 7.760 | 7.990 | 130,205 | +0.11(+1.40%) |
Apr 10, 2017 | 7.960 | 8.101 | 7.870 | 7.880 | 157,232 | -0.14(-1.75%) |
Apr 07, 2017 | 8.100 | 8.196 | 7.920 | 8.020 | 295,325 | -0.11(-1.35%) |
Apr 06, 2017 | 7.990 | 8.130 | 7.825 | 8.130 | 360,533 | +0.13(+1.63%) |
Apr 05, 2017 | 8.240 | 8.240 | 7.976 | 8.000 | 151,299 | -0.20(-2.44%) |
Apr 04, 2017 | 8.350 | 8.419 | 8.120 | 8.200 | 313,833 | -0.23(-2.73%) |