Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 10.83 | 10.99 | 10.56 | 10.78 | 4,964,892 | -0.09(-0.83%) |
Jul 28, 2017 | 10.87 | 11.34 | 10.78 | 10.87 | 5,841,366 | -0.01(-0.09%) |
Jul 27, 2017 | 10.71 | 10.90 | 10.63 | 10.88 | 5,684,112 | +0.17(+1.59%) |
Jul 26, 2017 | 10.70 | 11.13 | 10.59 | 10.71 | 10,020,275 | +0.12(+1.13%) |
Jul 25, 2017 | 10.42 | 10.70 | 10.42 | 10.59 | 6,821,306 | +0.38(+3.72%) |
Jul 24, 2017 | 10.11 | 10.25 | 10.04 | 10.21 | 5,353,243 | +0.21(+2.10%) |
Jul 21, 2017 | 10.14 | 10.22 | 9.980 | 10.00 | 6,514,767 | -0.13(-1.28%) |
Jul 20, 2017 | 10.42 | 10.52 | 10.09 | 10.13 | 7,469,285 | -0.17(-1.65%) |
Jul 19, 2017 | 9.670 | 10.35 | 9.650 | 10.30 | 11,100,587 | +0.60(+6.19%) |
Jul 18, 2017 | 10.10 | 10.15 | 9.670 | 9.700 | 8,330,148 | -0.26(-2.61%) |
Jul 17, 2017 | 9.860 | 10.13 | 9.840 | 9.960 | 5,405,154 | +0.06(+0.61%) |
Jul 14, 2017 | 9.770 | 9.950 | 9.670 | 9.900 | 4,691,055 | +0.19(+1.96%) |
Jul 13, 2017 | 9.570 | 9.720 | 9.490 | 9.710 | 5,784,433 | +0.11(+1.15%) |
Jul 12, 2017 | 9.810 | 9.980 | 9.470 | 9.600 | 7,918,705 | -0.07(-0.72%) |
Jul 11, 2017 | 9.600 | 9.825 | 9.390 | 9.670 | 4,324,608 | +0.08(+0.83%) |
Jul 10, 2017 | 9.220 | 9.620 | 9.210 | 9.590 | 6,153,559 | +0.30(+3.23%) |
Jul 07, 2017 | 9.160 | 9.330 | 8.870 | 9.290 | 7,523,598 | +0.02(+0.22%) |
Jul 06, 2017 | 9.760 | 9.845 | 9.190 | 9.270 | 7,907,079 | -0.42(-4.33%) |
Jul 05, 2017 | 9.890 | 9.890 | 9.390 | 9.690 | 6,047,280 | -0.29(-2.91%) |
Jul 03, 2017 | 9.740 | 10.02 | 9.735 | 9.980 | 3,991,015 | +0.32(+3.31%) |
Jun 30, 2017 | 9.710 | 9.840 | 9.410 | 9.660 | 8,448,020 | +0.12(+1.26%) |
Jun 29, 2017 | 9.520 | 9.850 | 9.490 | 9.540 | 7,629,790 | +0.02(+0.21%) |
Jun 28, 2017 | 9.290 | 9.680 | 9.190 | 9.520 | 11,726,177 | +0.28(+3.03%) |
Jun 27, 2017 | 9.390 | 9.630 | 9.230 | 9.240 | 7,913,627 | -0.06(-0.65%) |
Jun 26, 2017 | 9.380 | 9.580 | 9.220 | 9.300 | 9,034,267 | -0.05(-0.53%) |
Jun 23, 2017 | 9.160 | 9.440 | 9.090 | 9.350 | 10,949,120 | +0.22(+2.41%) |
Jun 22, 2017 | 9.030 | 9.215 | 8.800 | 9.130 | 14,613,579 | +0.42(+4.82%) |
Jun 21, 2017 | 9.110 | 9.150 | 8.390 | 8.710 | 20,657,356 | -0.56(-6.04%) |
Jun 20, 2017 | 8.860 | 9.320 | 8.740 | 9.270 | 11,005,490 | +0.26(+2.89%) |
Jun 19, 2017 | 9.160 | 9.230 | 8.920 | 9.010 | 10,191,718 | -0.14(-1.53%) |
Jun 16, 2017 | 9.320 | 9.330 | 8.870 | 9.150 | 17,320,650 | -0.11(-1.19%) |
Jun 15, 2017 | 9.590 | 9.840 | 9.110 | 9.260 | 11,343,302 | -0.48(-4.93%) |
Jun 14, 2017 | 10.51 | 10.51 | 9.740 | 9.740 | 10,437,894 | -0.82(-7.77%) |
Jun 13, 2017 | 10.11 | 10.57 | 10.03 | 10.56 | 12,304,212 | +0.62(+6.24%) |
Jun 12, 2017 | 10.25 | 10.34 | 9.860 | 9.940 | 9,990,001 | -0.13(-1.29%) |
Jun 09, 2017 | 9.710 | 10.19 | 9.580 | 10.07 | 10,521,173 | +0.40(+4.14%) |
Jun 08, 2017 | 10.08 | 10.19 | 9.655 | 9.670 | 9,119,794 | -0.47(-4.64%) |
Jun 07, 2017 | 11.21 | 11.33 | 10.10 | 10.14 | 13,226,689 | -1.21(-10.66%) |
Jun 06, 2017 | 10.88 | 11.36 | 10.73 | 11.35 | 7,713,756 | +0.45(+4.13%) |
Jun 05, 2017 | 10.90 | 11.03 | 10.73 | 10.90 | 5,935,682 | -0.10(-0.91%) |
Jun 02, 2017 | 10.85 | 11.02 | 10.68 | 11.00 | 8,619,479 | +0.00(+0.00%) |
Jun 01, 2017 | 10.90 | 11.22 | 10.80 | 11.00 | 5,310,186 | +0.18(+1.66%) |
May 31, 2017 | 10.88 | 10.96 | 10.50 | 10.82 | 11,734,184 | -0.26(-2.35%) |
May 30, 2017 | 11.61 | 11.61 | 11.05 | 11.08 | 8,786,453 | -0.68(-5.78%) |
May 26, 2017 | 11.72 | 11.77 | 11.41 | 11.76 | 7,754,707 | +0.07(+0.60%) |
May 25, 2017 | 12.04 | 12.43 | 11.57 | 11.69 | 8,177,247 | -0.45(-3.71%) |
May 24, 2017 | 12.33 | 12.46 | 12.03 | 12.14 | 6,982,615 | -0.28(-2.25%) |
May 23, 2017 | 12.40 | 12.54 | 12.28 | 12.42 | 5,644,000 | +0.02(+0.16%) |
May 22, 2017 | 12.75 | 12.84 | 12.29 | 12.40 | 8,517,577 | -0.25(-1.98%) |
May 19, 2017 | 12.26 | 12.67 | 12.24 | 12.65 | 7,766,791 | +0.47(+3.86%) |
May 18, 2017 | 12.05 | 12.27 | 11.82 | 12.18 | 8,486,462 | +0.03(+0.25%) |
May 17, 2017 | 12.35 | 12.46 | 12.08 | 12.15 | 7,465,851 | -0.20(-1.62%) |
May 16, 2017 | 12.47 | 12.51 | 12.14 | 12.35 | 6,153,727 | -0.04(-0.32%) |
May 15, 2017 | 12.70 | 12.75 | 12.21 | 12.39 | 8,782,413 | +0.16(+1.31%) |
May 12, 2017 | 12.18 | 12.37 | 12.12 | 12.23 | 5,529,709 | +0.05(+0.41%) |
May 11, 2017 | 12.28 | 12.35 | 12.04 | 12.18 | 8,422,680 | -0.05(-0.41%) |
May 10, 2017 | 11.86 | 12.31 | 11.85 | 12.23 | 7,851,139 | +0.50(+4.26%) |
May 09, 2017 | 11.75 | 11.84 | 11.51 | 11.73 | 6,925,306 | -0.02(-0.17%) |
May 08, 2017 | 11.58 | 11.87 | 11.41 | 11.75 | 7,738,013 | +0.04(+0.34%) |
May 05, 2017 | 11.13 | 11.74 | 11.04 | 11.71 | 9,389,369 | +0.67(+6.07%) |
May 04, 2017 | 11.78 | 11.82 | 10.68 | 11.04 | 20,914,592 | -0.68(-5.80%) |
May 03, 2017 | 11.55 | 11.88 | 11.50 | 11.72 | 8,010,795 | +0.12(+1.03%) |
May 02, 2017 | 11.87 | 12.03 | 11.39 | 11.60 | 6,748,084 | -0.25(-2.11%) |