Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 11.28 | 11.55 | 11.20 | 11.45 | 63,971 | +0.25(+2.23%) |
Jun 29, 2017 | 11.35 | 11.35 | 11.00 | 11.20 | 28,100 | -0.15(-1.32%) |
Jun 28, 2017 | 10.80 | 11.40 | 10.80 | 11.35 | 59,258 | +0.55(+5.09%) |
Jun 27, 2017 | 10.70 | 10.95 | 10.65 | 10.80 | 40,296 | +0.05(+0.47%) |
Jun 26, 2017 | 10.50 | 10.85 | 10.00 | 10.75 | 84,089 | +0.25(+2.38%) |
Jun 23, 2017 | 10.70 | 10.82 | 10.40 | 10.50 | 145,036 | -0.25(-2.33%) |
Jun 22, 2017 | 10.95 | 11.00 | 10.70 | 10.75 | 39,019 | -0.10(-0.92%) |
Jun 21, 2017 | 11.00 | 11.15 | 10.85 | 10.85 | 55,790 | -0.25(-2.25%) |
Jun 20, 2017 | 11.00 | 11.15 | 10.85 | 11.10 | 45,696 | +0.00(+0.00%) |
Jun 19, 2017 | 10.90 | 11.24 | 10.90 | 11.10 | 56,574 | +0.20(+1.83%) |
Jun 16, 2017 | 10.90 | 11.00 | 10.82 | 10.90 | 137,010 | -0.20(-1.80%) |
Jun 15, 2017 | 11.05 | 11.25 | 11.00 | 11.10 | 40,025 | -0.05(-0.45%) |
Jun 14, 2017 | 11.30 | 11.30 | 11.00 | 11.15 | 61,057 | -0.10(-0.89%) |
Jun 13, 2017 | 11.05 | 11.40 | 10.95 | 11.25 | 139,684 | +0.25(+2.27%) |
Jun 12, 2017 | 11.20 | 11.30 | 10.80 | 11.00 | 53,673 | -0.20(-1.79%) |
Jun 09, 2017 | 11.25 | 11.30 | 11.05 | 11.20 | 60,941 | +0.10(+0.90%) |
Jun 08, 2017 | 10.70 | 11.30 | 10.65 | 11.10 | 124,678 | +0.45(+4.23%) |
Jun 07, 2017 | 10.55 | 10.75 | 10.40 | 10.65 | 64,567 | +0.20(+1.91%) |
Jun 06, 2017 | 10.35 | 10.55 | 10.35 | 10.45 | 65,280 | -0.05(-0.48%) |
Jun 05, 2017 | 10.25 | 10.50 | 10.00 | 10.50 | 86,601 | +0.20(+1.94%) |
Jun 02, 2017 | 9.950 | 10.40 | 9.950 | 10.30 | 90,671 | +0.40(+4.04%) |
Jun 01, 2017 | 9.900 | 10.00 | 9.750 | 9.900 | 24,694 | +0.00(+0.00%) |
May 31, 2017 | 9.900 | 10.00 | 9.550 | 9.900 | 92,909 | +0.00(+0.00%) |
May 30, 2017 | 9.950 | 10.10 | 9.900 | 9.900 | 26,835 | +0.00(+0.00%) |
May 26, 2017 | 9.900 | 10.00 | 9.700 | 9.900 | 31,006 | -0.05(-0.50%) |
May 25, 2017 | 10.18 | 10.20 | 9.800 | 9.950 | 28,730 | -0.30(-2.93%) |
May 24, 2017 | 10.40 | 10.45 | 10.20 | 10.25 | 16,261 | -0.15(-1.44%) |
May 23, 2017 | 10.45 | 10.50 | 10.30 | 10.40 | 46,883 | -0.05(-0.48%) |
May 22, 2017 | 10.55 | 10.65 | 10.35 | 10.45 | 41,643 | -0.05(-0.48%) |
May 19, 2017 | 10.50 | 10.70 | 10.45 | 10.50 | 46,231 | -0.05(-0.47%) |
May 18, 2017 | 10.45 | 10.70 | 10.45 | 10.55 | 42,018 | +0.10(+0.96%) |
May 17, 2017 | 10.80 | 10.95 | 10.43 | 10.45 | 67,755 | -0.45(-4.13%) |
May 16, 2017 | 10.95 | 11.00 | 10.88 | 10.90 | 41,058 | -0.05(-0.46%) |
May 15, 2017 | 10.85 | 11.05 | 10.80 | 10.95 | 51,703 | +0.10(+0.92%) |
May 12, 2017 | 10.40 | 11.00 | 10.40 | 10.85 | 46,303 | +0.40(+3.83%) |
May 11, 2017 | 10.20 | 10.60 | 10.15 | 10.45 | 27,820 | +0.20(+1.95%) |
May 10, 2017 | 10.20 | 10.30 | 10.15 | 10.25 | 24,838 | +0.00(+0.00%) |
May 09, 2017 | 10.20 | 10.40 | 9.950 | 10.25 | 84,312 | +0.05(+0.49%) |
May 08, 2017 | 10.15 | 10.55 | 10.05 | 10.20 | 40,945 | +0.00(+0.00%) |
May 05, 2017 | 10.20 | 10.55 | 10.10 | 10.20 | 53,654 | +0.00(+0.00%) |
May 04, 2017 | 10.70 | 10.70 | 10.10 | 10.20 | 40,675 | -0.45(-4.23%) |
May 03, 2017 | 10.65 | 10.80 | 10.45 | 10.65 | 33,028 | -0.10(-0.93%) |
May 02, 2017 | 10.50 | 10.85 | 10.43 | 10.75 | 66,617 | +0.25(+2.38%) |
May 01, 2017 | 10.35 | 10.50 | 10.30 | 10.50 | 26,860 | +0.20(+1.94%) |
Apr 28, 2017 | 10.45 | 10.45 | 10.10 | 10.30 | 32,084 | -0.20(-1.90%) |
Apr 27, 2017 | 10.55 | 10.60 | 10.40 | 10.50 | 47,665 | -0.05(-0.47%) |
Apr 26, 2017 | 10.25 | 10.60 | 10.25 | 10.55 | 80,827 | +0.25(+2.43%) |
Apr 25, 2017 | 10.25 | 10.55 | 10.06 | 10.30 | 58,482 | +0.10(+0.98%) |
Apr 24, 2017 | 10.20 | 10.25 | 9.900 | 10.20 | 24,657 | +0.25(+2.51%) |
Apr 21, 2017 | 9.700 | 10.05 | 8.201 | 9.950 | 44,511 | +0.25(+2.58%) |
Apr 20, 2017 | 9.850 | 10.00 | 9.350 | 9.700 | 55,944 | -0.15(-1.52%) |
Apr 19, 2017 | 10.18 | 10.18 | 9.700 | 9.850 | 36,656 | -0.25(-2.48%) |
Apr 18, 2017 | 10.15 | 10.25 | 9.900 | 10.10 | 91,037 | -0.10(-0.98%) |
Apr 17, 2017 | 10.25 | 10.40 | 9.900 | 10.20 | 44,197 | +0.00(+0.00%) |
Apr 13, 2017 | 9.950 | 10.54 | 9.950 | 10.20 | 108,931 | +0.20(+2.00%) |
Apr 12, 2017 | 10.05 | 9.900 | 10.00 | 53,173 | +0.00(+0.00%) | |
Apr 11, 2017 | 9.850 | 10.00 | 9.771 | 10.00 | 26,439 | +0.15(+1.52%) |
Apr 10, 2017 | 10.00 | 10.06 | 9.600 | 9.850 | 48,146 | -0.15(-1.50%) |
Apr 07, 2017 | 9.900 | 10.05 | 9.900 | 10.00 | 37,782 | +0.05(+0.50%) |
Apr 06, 2017 | 9.800 | 10.00 | 9.730 | 9.950 | 27,673 | +0.15(+1.53%) |
Apr 05, 2017 | 9.938 | 10.00 | 9.800 | 9.800 | 46,462 | -0.05(-0.51%) |
Apr 04, 2017 | 9.750 | 10.00 | 9.650 | 9.850 | 27,157 | +0.05(+0.51%) |