Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 10.44 | 10.79 | 10.26 | 10.52 | 3,866,401 | +0.12(+1.15%) |
Jun 29, 2017 | 10.21 | 10.55 | 10.20 | 10.40 | 3,633,382 | +0.24(+2.36%) |
Jun 28, 2017 | 10.05 | 10.28 | 9.800 | 10.16 | 5,354,259 | +0.13(+1.30%) |
Jun 27, 2017 | 9.850 | 10.11 | 9.760 | 10.03 | 5,333,611 | +0.24(+2.45%) |
Jun 26, 2017 | 9.820 | 10.01 | 9.690 | 9.790 | 2,909,361 | +0.02(+0.20%) |
Jun 23, 2017 | 9.740 | 9.790 | 9.570 | 9.770 | 10,013,653 | +0.08(+0.83%) |
Jun 22, 2017 | 9.940 | 9.980 | 9.610 | 9.690 | 7,214,028 | -0.24(-2.42%) |
Jun 21, 2017 | 10.24 | 10.41 | 9.810 | 9.930 | 6,976,559 | -0.62(-5.88%) |
Jun 20, 2017 | 10.33 | 10.59 | 10.28 | 10.55 | 6,377,087 | -0.07(-0.66%) |
Jun 19, 2017 | 10.65 | 10.76 | 10.59 | 10.62 | 3,457,418 | -0.01(-0.09%) |
Jun 16, 2017 | 10.93 | 11.08 | 10.45 | 10.63 | 6,285,748 | -0.18(-1.67%) |
Jun 15, 2017 | 11.32 | 11.60 | 10.72 | 10.81 | 5,308,642 | -0.62(-5.42%) |
Jun 14, 2017 | 12.15 | 12.17 | 11.28 | 11.43 | 5,703,873 | -0.79(-6.46%) |
Jun 13, 2017 | 11.89 | 12.22 | 11.77 | 12.22 | 3,966,853 | +0.41(+3.47%) |
Jun 12, 2017 | 12.11 | 12.25 | 11.68 | 11.81 | 3,703,306 | -0.08(-0.67%) |
Jun 09, 2017 | 11.41 | 11.96 | 11.33 | 11.89 | 3,315,627 | +0.54(+4.76%) |
Jun 08, 2017 | 11.26 | 11.59 | 11.22 | 11.35 | 3,923,033 | -0.07(-0.61%) |
Jun 07, 2017 | 11.99 | 12.26 | 11.35 | 11.42 | 5,559,299 | -0.73(-6.01%) |
Jun 06, 2017 | 11.59 | 12.20 | 11.45 | 12.15 | 2,998,621 | +0.52(+4.47%) |
Jun 05, 2017 | 11.39 | 11.70 | 11.32 | 11.63 | 3,393,913 | +0.09(+0.78%) |
Jun 02, 2017 | 11.79 | 11.80 | 11.37 | 11.54 | 4,372,853 | -0.37(-3.11%) |
Jun 01, 2017 | 11.83 | 12.06 | 11.56 | 11.91 | 4,361,301 | +0.16(+1.36%) |
May 31, 2017 | 11.88 | 12.12 | 11.32 | 11.75 | 5,799,251 | -0.43(-3.53%) |
May 30, 2017 | 12.33 | 12.46 | 12.10 | 12.18 | 4,139,190 | -0.45(-3.56%) |
May 26, 2017 | 12.45 | 12.73 | 12.38 | 12.63 | 2,341,596 | +0.16(+1.28%) |
May 25, 2017 | 12.64 | 13.17 | 12.34 | 12.47 | 5,461,484 | -0.34(-2.65%) |
May 24, 2017 | 12.79 | 13.03 | 12.66 | 12.81 | 2,946,826 | -0.06(-0.47%) |
May 23, 2017 | 12.84 | 12.96 | 12.68 | 12.87 | 3,673,907 | +0.07(+0.55%) |
May 22, 2017 | 13.05 | 13.10 | 12.63 | 12.80 | 3,226,674 | -0.13(-1.01%) |
May 19, 2017 | 12.78 | 13.05 | 12.70 | 12.93 | 3,266,092 | +0.32(+2.54%) |
May 18, 2017 | 12.30 | 12.79 | 12.15 | 12.61 | 4,926,611 | +0.24(+1.94%) |
May 17, 2017 | 12.32 | 12.63 | 12.24 | 12.37 | 3,021,888 | -0.11(-0.88%) |
May 16, 2017 | 12.64 | 12.67 | 12.32 | 12.48 | 2,642,039 | -0.08(-0.64%) |
May 15, 2017 | 12.80 | 12.86 | 12.42 | 12.56 | 3,649,097 | +0.25(+2.03%) |
May 12, 2017 | 12.19 | 12.34 | 12.03 | 12.31 | 3,652,504 | +0.10(+0.82%) |
May 11, 2017 | 12.37 | 12.45 | 12.16 | 12.21 | 4,233,214 | -0.16(-1.29%) |
May 10, 2017 | 12.29 | 12.46 | 12.10 | 12.37 | 4,672,024 | +0.32(+2.66%) |
May 09, 2017 | 12.32 | 12.41 | 11.96 | 12.05 | 4,900,649 | -0.31(-2.51%) |
May 08, 2017 | 11.99 | 12.47 | 11.84 | 12.36 | 6,407,548 | +0.34(+2.83%) |
May 05, 2017 | 11.58 | 12.18 | 11.52 | 12.02 | 4,871,937 | +0.51(+4.43%) |
May 04, 2017 | 11.78 | 11.93 | 11.10 | 11.51 | 15,049,340 | -0.83(-6.73%) |
May 03, 2017 | 12.27 | 12.57 | 12.11 | 12.34 | 4,969,962 | +0.00(+0.00%) |
May 02, 2017 | 12.73 | 12.85 | 12.18 | 12.34 | 3,726,136 | -0.36(-2.83%) |
May 01, 2017 | 12.83 | 12.88 | 12.64 | 12.70 | 3,551,943 | -0.16(-1.24%) |
Apr 28, 2017 | 13.06 | 13.12 | 12.69 | 12.86 | 3,679,728 | -0.01(-0.08%) |
Apr 27, 2017 | 12.88 | 12.91 | 12.40 | 12.87 | 4,488,372 | -0.20(-1.53%) |
Apr 26, 2017 | 13.08 | 13.57 | 13.06 | 13.07 | 3,029,012 | -0.20(-1.51%) |
Apr 25, 2017 | 12.98 | 13.32 | 12.91 | 13.27 | 2,910,942 | +0.32(+2.47%) |
Apr 24, 2017 | 12.97 | 13.08 | 12.77 | 12.95 | 3,033,297 | +0.09(+0.70%) |
Apr 21, 2017 | 12.93 | 12.97 | 12.60 | 12.86 | 2,838,108 | -0.07(-0.54%) |
Apr 20, 2017 | 13.35 | 13.49 | 12.83 | 12.93 | 4,747,805 | -0.38(-2.85%) |
Apr 19, 2017 | 14.08 | 14.17 | 13.27 | 13.31 | 4,841,560 | -0.74(-5.27%) |
Apr 18, 2017 | 14.27 | 14.36 | 13.77 | 14.05 | 5,282,154 | -0.39(-2.70%) |
Apr 17, 2017 | 14.23 | 14.46 | 14.15 | 14.44 | 2,248,978 | +0.22(+1.55%) |
Apr 13, 2017 | 14.59 | 14.85 | 14.12 | 14.22 | 3,214,997 | -0.27(-1.86%) |
Apr 12, 2017 | 14.81 | 15.11 | 14.45 | 14.49 | 3,741,217 | -0.34(-2.29%) |
Apr 11, 2017 | 14.78 | 14.93 | 14.51 | 14.83 | 2,784,956 | +0.05(+0.34%) |
Apr 10, 2017 | 14.60 | 14.90 | 14.56 | 14.78 | 3,065,301 | +0.33(+2.28%) |
Apr 07, 2017 | 14.51 | 14.74 | 14.34 | 14.45 | 3,077,877 | -0.04(-0.28%) |
Apr 06, 2017 | 14.12 | 14.55 | 14.00 | 14.49 | 4,060,146 | +0.55(+3.95%) |
Apr 05, 2017 | 14.97 | 15.15 | 13.86 | 13.94 | 7,367,645 | -0.80(-5.43%) |
Apr 04, 2017 | 14.59 | 14.80 | 14.41 | 14.74 | 2,880,062 | +0.22(+1.52%) |