Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 10.86 | 11.07 | 10.64 | 11.03 | 174,259 | +0.17(+1.57%) |
Jun 29, 2017 | 10.67 | 10.90 | 10.45 | 10.86 | 205,825 | +0.14(+1.31%) |
Jun 28, 2017 | 10.59 | 10.80 | 10.52 | 10.72 | 206,311 | +0.21(+2.00%) |
Jun 27, 2017 | 10.69 | 10.91 | 10.50 | 10.51 | 224,186 | -0.24(-2.23%) |
Jun 26, 2017 | 10.74 | 10.98 | 10.70 | 10.75 | 290,146 | +0.06(+0.56%) |
Jun 23, 2017 | 10.98 | 10.51 | 10.69 | 517,938 | +0.00(+0.00%) | |
Jun 22, 2017 | 11.11 | 11.35 | 10.69 | 10.69 | 395,348 | -0.29(-2.64%) |
Jun 21, 2017 | 10.50 | 11.21 | 10.50 | 10.98 | 230,693 | +0.49(+4.67%) |
Jun 20, 2017 | 10.77 | 10.85 | 10.47 | 10.49 | 202,372 | -0.31(-2.87%) |
Jun 19, 2017 | 10.66 | 10.90 | 10.55 | 10.80 | 128,521 | +0.18(+1.69%) |
Jun 16, 2017 | 10.48 | 10.63 | 10.40 | 10.62 | 170,264 | +0.14(+1.34%) |
Jun 15, 2017 | 10.63 | 10.71 | 10.36 | 10.48 | 141,375 | -0.15(-1.41%) |
Jun 14, 2017 | 10.63 | 10.78 | 10.49 | 10.63 | 137,221 | +0.04(+0.38%) |
Jun 13, 2017 | 10.75 | 10.75 | 10.56 | 10.59 | 177,197 | -0.05(-0.47%) |
Jun 12, 2017 | 10.97 | 11.14 | 10.59 | 10.64 | 158,427 | -0.33(-3.01%) |
Jun 09, 2017 | 11.14 | 11.23 | 10.95 | 10.97 | 144,005 | -0.12(-1.08%) |
Jun 08, 2017 | 11.11 | 11.45 | 11.03 | 11.09 | 152,307 | -0.04(-0.36%) |
Jun 07, 2017 | 11.18 | 11.72 | 11.10 | 11.13 | 206,492 | -0.07(-0.62%) |
Jun 06, 2017 | 10.77 | 11.23 | 10.64 | 11.20 | 326,350 | +0.46(+4.28%) |
Jun 05, 2017 | 10.40 | 10.90 | 10.21 | 10.74 | 224,655 | +0.36(+3.47%) |
Jun 02, 2017 | 10.11 | 10.67 | 10.11 | 10.38 | 528,704 | +0.30(+2.98%) |
Jun 01, 2017 | 9.810 | 10.31 | 9.730 | 10.08 | 363,793 | +0.21(+2.13%) |
May 31, 2017 | 9.850 | 10.00 | 9.690 | 9.870 | 130,332 | +0.10(+1.02%) |
May 30, 2017 | 9.810 | 9.990 | 9.750 | 9.770 | 110,009 | -0.07(-0.71%) |
May 26, 2017 | 9.920 | 10.13 | 9.790 | 9.840 | 121,980 | -0.06(-0.61%) |
May 25, 2017 | 10.06 | 10.11 | 9.840 | 9.900 | 178,351 | -0.04(-0.40%) |
May 24, 2017 | 9.760 | 10.15 | 9.760 | 9.940 | 127,152 | +0.21(+2.16%) |
May 23, 2017 | 9.870 | 9.960 | 9.664 | 9.730 | 157,426 | +0.05(+0.52%) |
May 22, 2017 | 9.820 | 10.04 | 9.600 | 9.680 | 77,211 | -0.14(-1.43%) |
May 19, 2017 | 10.01 | 10.07 | 9.700 | 9.820 | 72,272 | -0.19(-1.90%) |
May 18, 2017 | 9.840 | 10.06 | 9.700 | 10.01 | 87,036 | +0.10(+1.01%) |
May 17, 2017 | 10.01 | 10.05 | 9.756 | 9.910 | 98,459 | -0.11(-1.10%) |
May 16, 2017 | 10.18 | 10.22 | 9.950 | 10.02 | 83,296 | -0.12(-1.18%) |
May 15, 2017 | 10.18 | 10.35 | 9.970 | 10.14 | 154,556 | -0.06(-0.59%) |
May 12, 2017 | 10.04 | 10.26 | 10.00 | 10.20 | 220,651 | +0.21(+2.10%) |
May 11, 2017 | 9.860 | 10.15 | 9.770 | 9.990 | 221,829 | +0.11(+1.11%) |
May 10, 2017 | 9.510 | 10.03 | 8.750 | 9.880 | 551,911 | +0.16(+1.65%) |
May 09, 2017 | 10.25 | 10.36 | 9.540 | 9.720 | 386,554 | +0.62(+6.81%) |
May 08, 2017 | 9.070 | 9.130 | 8.830 | 9.100 | 177,945 | -0.09(-0.98%) |
May 05, 2017 | 9.220 | 9.250 | 9.110 | 9.190 | 84,319 | -0.01(-0.11%) |
May 04, 2017 | 9.010 | 9.320 | 8.950 | 9.200 | 203,706 | +0.12(+1.32%) |
May 03, 2017 | 9.310 | 9.490 | 8.990 | 9.080 | 108,668 | -0.21(-2.26%) |
May 02, 2017 | 9.410 | 9.530 | 9.110 | 9.290 | 179,250 | -0.15(-1.59%) |
May 01, 2017 | 9.550 | 9.750 | 9.330 | 9.440 | 272,316 | -0.05(-0.53%) |
Apr 28, 2017 | 9.840 | 9.950 | 9.420 | 9.490 | 230,420 | -0.33(-3.36%) |
Apr 27, 2017 | 9.830 | 9.940 | 9.685 | 9.820 | 283,026 | -0.01(-0.10%) |
Apr 26, 2017 | 9.400 | 9.950 | 9.400 | 9.830 | 253,531 | +0.36(+3.80%) |
Apr 25, 2017 | 9.490 | 9.540 | 9.090 | 9.470 | 448,761 | +0.04(+0.42%) |
Apr 24, 2017 | 9.360 | 9.500 | 9.300 | 9.430 | 456,285 | +0.11(+1.18%) |
Apr 21, 2017 | 9.200 | 9.440 | 9.200 | 9.320 | 237,189 | +0.04(+0.43%) |
Apr 20, 2017 | 9.430 | 9.500 | 9.190 | 9.280 | 424,161 | -0.07(-0.75%) |
Apr 19, 2017 | 9.460 | 9.600 | 9.270 | 9.350 | 434,022 | -0.13(-1.37%) |
Apr 18, 2017 | 9.380 | 9.610 | 9.140 | 9.480 | 327,978 | +0.03(+0.32%) |
Apr 17, 2017 | 9.510 | 9.750 | 9.200 | 9.450 | 473,188 | -0.12(-1.25%) |
Apr 13, 2017 | 9.610 | 9.730 | 9.370 | 9.570 | 274,504 | -0.01(-0.10%) |
Apr 12, 2017 | 9.520 | 9.710 | 9.380 | 9.580 | 169,120 | -0.17(-1.74%) |
Apr 11, 2017 | 9.950 | 10.01 | 9.650 | 9.750 | 60,316 | -0.29(-2.89%) |
Apr 10, 2017 | 9.940 | 10.37 | 9.920 | 10.04 | 39,375 | -0.02(-0.20%) |
Apr 07, 2017 | 9.690 | 10.15 | 9.690 | 10.06 | 60,246 | +0.29(+2.97%) |
Apr 06, 2017 | 9.740 | 10.08 | 9.610 | 9.770 | 87,739 | +0.01(+0.10%) |
Apr 05, 2017 | 9.530 | 10.00 | 9.530 | 9.760 | 168,256 | +0.18(+1.88%) |
Apr 04, 2017 | 9.650 | 9.860 | 9.480 | 9.580 | 61,514 | -0.12(-1.24%) |