Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 9.393 | 9.651 | 9.255 | 9.617 | 1,187,691 | +0.22(+2.29%) |
Jun 29, 2017 | 9.108 | 9.729 | 9.083 | 9.401 | 1,682,682 | +0.29(+3.22%) |
Jun 28, 2017 | 9.031 | 9.350 | 8.936 | 9.108 | 1,282,247 | +0.08(+0.86%) |
Jun 27, 2017 | 8.660 | 9.108 | 8.660 | 9.031 | 1,377,735 | +0.35(+4.07%) |
Jun 26, 2017 | 8.643 | 8.782 | 8.531 | 8.678 | 1,559,093 | +0.07(+0.80%) |
Jun 23, 2017 | 8.471 | 8.695 | 8.324 | 8.609 | 1,972,026 | +0.47(+5.71%) |
Jun 22, 2017 | 8.324 | 8.488 | 8.100 | 8.143 | 1,412,491 | -0.18(-2.17%) |
Jun 21, 2017 | 8.859 | 8.859 | 8.152 | 8.324 | 3,033,854 | -0.53(-6.03%) |
Jun 20, 2017 | 9.574 | 9.617 | 8.755 | 8.859 | 2,164,982 | -0.72(-7.47%) |
Jun 19, 2017 | 9.781 | 9.798 | 9.496 | 9.574 | 1,720,327 | -0.14(-1.42%) |
Jun 16, 2017 | 9.591 | 9.798 | 9.479 | 9.712 | 1,967,800 | -0.03(-0.27%) |
Jun 15, 2017 | 9.772 | 9.850 | 9.453 | 9.738 | 1,660,839 | -0.17(-1.74%) |
Jun 14, 2017 | 9.850 | 9.983 | 9.358 | 9.910 | 1,511,432 | +0.06(+0.61%) |
Jun 13, 2017 | 9.634 | 9.996 | 9.470 | 9.850 | 1,764,812 | +0.26(+2.70%) |
Jun 12, 2017 | 9.574 | 10.11 | 9.488 | 9.591 | 2,139,648 | +0.00(+0.00%) |
Jun 09, 2017 | 9.746 | 9.789 | 9.022 | 9.591 | 4,373,637 | -0.17(-1.77%) |
Jun 08, 2017 | 9.237 | 10.28 | 8.915 | 9.763 | 7,482,725 | +0.25(+2.58%) |
Jun 07, 2017 | 9.085 | 9.721 | 9.017 | 9.517 | 4,828,951 | +0.52(+5.75%) |
Jun 06, 2017 | 9.178 | 9.204 | 8.779 | 9.000 | 2,836,991 | -0.20(-2.21%) |
Jun 05, 2017 | 8.915 | 9.220 | 8.796 | 9.204 | 1,576,658 | +0.26(+2.94%) |
Jun 02, 2017 | 9.204 | 9.322 | 8.856 | 8.941 | 1,237,913 | -0.25(-2.77%) |
Jun 01, 2017 | 9.017 | 9.407 | 8.847 | 9.195 | 1,799,319 | +0.19(+2.07%) |
May 31, 2017 | 9.059 | 9.059 | 8.540 | 9.008 | 1,603,632 | -0.03(-0.28%) |
May 30, 2017 | 8.796 | 9.424 | 8.762 | 9.034 | 2,119,576 | +0.29(+3.30%) |
May 26, 2017 | 8.669 | 8.830 | 8.550 | 8.745 | 1,656,852 | +0.09(+1.08%) |
May 25, 2017 | 8.678 | 9.178 | 8.644 | 8.652 | 2,102,550 | +0.08(+0.89%) |
May 24, 2017 | 8.567 | 8.696 | 8.406 | 8.576 | 1,717,250 | +0.01(+0.10%) |
May 23, 2017 | 9.331 | 9.386 | 8.478 | 8.567 | 2,241,390 | -0.70(-7.59%) |
May 22, 2017 | 9.110 | 9.297 | 9.042 | 9.271 | 1,731,843 | +0.27(+3.02%) |
May 19, 2017 | 9.178 | 9.229 | 8.907 | 9.000 | 1,648,991 | -0.06(-0.66%) |
May 18, 2017 | 9.636 | 9.687 | 8.924 | 9.059 | 2,202,105 | -0.58(-5.99%) |
May 17, 2017 | 9.984 | 9.950 | 9.551 | 9.636 | 1,168,634 | -0.35(-3.48%) |
May 16, 2017 | 10.02 | 10.15 | 9.908 | 9.984 | 1,082,483 | -0.08(-0.84%) |
May 15, 2017 | 10.03 | 10.33 | 10.00 | 10.07 | 1,041,846 | +0.08(+0.85%) |
May 12, 2017 | 10.38 | 10.40 | 9.908 | 9.984 | 1,516,369 | -0.48(-4.62%) |
May 11, 2017 | 11.09 | 11.09 | 10.20 | 10.47 | 1,533,454 | -0.70(-6.30%) |
May 10, 2017 | 10.69 | 11.23 | 10.67 | 11.17 | 1,477,102 | +0.46(+4.28%) |
May 09, 2017 | 10.45 | 10.95 | 10.40 | 10.71 | 1,538,628 | +0.30(+2.85%) |
May 08, 2017 | 11.21 | 11.28 | 10.22 | 10.42 | 2,243,469 | -0.78(-6.97%) |
May 05, 2017 | 10.66 | 11.36 | 10.49 | 11.20 | 4,083,389 | +0.31(+2.88%) |
May 04, 2017 | 12.15 | 12.17 | 10.76 | 10.88 | 4,835,333 | +0.19(+1.74%) |
May 03, 2017 | 10.79 | 10.93 | 10.60 | 10.70 | 984,728 | -0.12(-1.10%) |
May 02, 2017 | 10.38 | 10.99 | 10.31 | 10.82 | 1,427,508 | +0.44(+4.25%) |
May 01, 2017 | 10.50 | 10.50 | 10.20 | 10.37 | 969,843 | -0.08(-0.81%) |
Apr 28, 2017 | 10.87 | 10.87 | 10.44 | 10.46 | 738,711 | -0.42(-3.90%) |
Apr 27, 2017 | 11.01 | 11.03 | 10.72 | 10.88 | 730,298 | -0.09(-0.85%) |
Apr 26, 2017 | 10.74 | 11.14 | 10.65 | 10.98 | 1,020,427 | +0.28(+2.62%) |
Apr 25, 2017 | 11.06 | 11.13 | 10.54 | 10.70 | 1,116,628 | -0.30(-2.70%) |
Apr 24, 2017 | 10.94 | 11.07 | 10.69 | 10.99 | 1,323,661 | +0.26(+2.45%) |
Apr 21, 2017 | 10.68 | 10.77 | 10.46 | 10.73 | 993,721 | +0.03(+0.32%) |
Apr 20, 2017 | 10.40 | 10.95 | 10.40 | 10.70 | 1,270,941 | +0.37(+3.62%) |
Apr 19, 2017 | 10.27 | 10.63 | 10.26 | 10.32 | 947,662 | +0.08(+0.74%) |
Apr 18, 2017 | 10.40 | 10.42 | 10.21 | 10.25 | 1,101,827 | -0.16(-1.55%) |
Apr 17, 2017 | 10.42 | 10.47 | 10.17 | 10.41 | 1,010,589 | +0.06(+0.57%) |
Apr 13, 2017 | 10.67 | 10.74 | 10.32 | 10.35 | 1,672,237 | -0.36(-3.33%) |
Apr 12, 2017 | 10.90 | 11.03 | 10.52 | 10.70 | 2,202,156 | -0.27(-2.47%) |
Apr 11, 2017 | 10.70 | 11.10 | 10.58 | 10.98 | 3,414,170 | +0.28(+2.62%) |
Apr 10, 2017 | 11.32 | 11.37 | 10.49 | 10.70 | 3,640,804 | -0.64(-5.68%) |
Apr 07, 2017 | 11.49 | 11.69 | 11.26 | 11.34 | 2,132,433 | -0.14(-1.18%) |
Apr 06, 2017 | 11.77 | 11.94 | 11.42 | 11.48 | 2,572,956 | -0.19(-1.60%) |
Apr 05, 2017 | 11.98 | 12.20 | 11.59 | 11.66 | 1,271,093 | -0.25(-2.07%) |
Apr 04, 2017 | 12.17 | 12.37 | 11.82 | 11.91 | 1,534,266 | -0.31(-2.50%) |