Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 10.57 | 10.69 | 10.41 | 10.53 | 2,583,517 | -0.03(-0.28%) |
Jun 29, 2017 | 11.01 | 11.03 | 10.45 | 10.56 | 4,400,839 | -0.48(-4.35%) |
Jun 28, 2017 | 10.84 | 11.08 | 10.75 | 11.04 | 2,116,425 | +0.23(+2.13%) |
Jun 27, 2017 | 10.82 | 10.94 | 10.73 | 10.81 | 3,473,927 | -0.05(-0.46%) |
Jun 26, 2017 | 11.17 | 11.29 | 10.75 | 10.86 | 3,549,962 | -0.26(-2.34%) |
Jun 23, 2017 | 11.27 | 11.12 | 6,164,713 | +0.19(+1.74%) | ||
Jun 22, 2017 | 10.96 | 11.07 | 10.89 | 10.93 | 2,259,010 | +0.10(+0.92%) |
Jun 21, 2017 | 11.05 | 11.13 | 10.80 | 10.83 | 2,557,416 | -0.19(-1.72%) |
Jun 20, 2017 | 11.25 | 11.29 | 10.98 | 11.02 | 1,905,969 | -0.29(-2.56%) |
Jun 19, 2017 | 11.41 | 11.45 | 11.16 | 11.31 | 1,389,510 | +0.00(+0.00%) |
Jun 16, 2017 | 11.13 | 11.51 | 11.04 | 11.31 | 4,357,567 | +0.27(+2.45%) |
Jun 15, 2017 | 10.87 | 11.08 | 10.85 | 11.04 | 2,174,229 | -0.01(-0.09%) |
Jun 14, 2017 | 11.25 | 11.26 | 10.89 | 11.05 | 3,198,908 | -0.13(-1.16%) |
Jun 13, 2017 | 11.10 | 11.27 | 11.06 | 11.18 | 2,059,670 | +0.10(+0.90%) |
Jun 12, 2017 | 11.05 | 11.30 | 10.84 | 11.08 | 3,982,153 | -0.07(-0.63%) |
Jun 09, 2017 | 11.43 | 11.78 | 11.06 | 11.15 | 5,400,683 | -0.28(-2.45%) |
Jun 08, 2017 | 11.37 | 11.45 | 11.19 | 11.43 | 2,498,769 | +0.06(+0.53%) |
Jun 07, 2017 | 11.45 | 11.53 | 11.29 | 11.37 | 1,524,564 | -0.06(-0.52%) |
Jun 06, 2017 | 11.24 | 11.57 | 11.16 | 11.43 | 2,635,604 | +0.22(+1.96%) |
Jun 05, 2017 | 11.40 | 11.44 | 11.20 | 11.21 | 2,852,723 | -0.18(-1.58%) |
Jun 02, 2017 | 11.56 | 11.65 | 11.37 | 11.39 | 2,682,499 | -0.18(-1.56%) |
Jun 01, 2017 | 11.35 | 11.58 | 11.27 | 11.57 | 3,196,948 | +0.34(+3.03%) |
May 31, 2017 | 11.33 | 11.40 | 11.17 | 11.23 | 1,528,872 | -0.06(-0.53%) |
May 30, 2017 | 11.32 | 11.43 | 11.23 | 11.29 | 2,036,949 | -0.07(-0.62%) |
May 26, 2017 | 11.18 | 11.37 | 11.08 | 11.36 | 1,527,796 | +0.18(+1.61%) |
May 25, 2017 | 11.19 | 11.26 | 11.07 | 11.18 | 1,978,706 | +0.05(+0.45%) |
May 24, 2017 | 11.27 | 11.30 | 11.09 | 11.13 | 1,419,569 | -0.13(-1.15%) |
May 23, 2017 | 11.39 | 11.45 | 11.20 | 11.26 | 1,951,164 | -0.12(-1.05%) |
May 22, 2017 | 10.96 | 11.38 | 10.96 | 11.38 | 2,568,239 | +0.43(+3.93%) |
May 19, 2017 | 10.93 | 11.04 | 10.91 | 10.95 | 2,072,337 | +0.00(+0.00%) |
May 18, 2017 | 10.84 | 11.05 | 10.76 | 10.95 | 1,678,731 | +0.05(+0.46%) |
May 17, 2017 | 11.33 | 11.42 | 10.89 | 10.90 | 3,679,273 | -0.60(-5.22%) |
May 16, 2017 | 11.58 | 11.59 | 11.38 | 11.50 | 2,991,749 | -0.09(-0.78%) |
May 15, 2017 | 11.73 | 11.89 | 11.59 | 11.59 | 3,944,709 | -0.07(-0.60%) |
May 12, 2017 | 11.50 | 11.67 | 11.37 | 11.66 | 2,619,839 | +0.14(+1.22%) |
May 11, 2017 | 11.50 | 11.61 | 11.45 | 11.52 | 4,003,168 | -0.01(-0.09%) |
May 10, 2017 | 11.53 | 11.60 | 11.46 | 11.53 | 5,297,703 | -0.01(-0.09%) |
May 09, 2017 | 11.52 | 11.55 | 11.35 | 11.54 | 4,658,508 | +0.02(+0.17%) |
May 08, 2017 | 11.33 | 11.67 | 11.33 | 11.52 | 2,605,760 | +0.19(+1.68%) |
May 05, 2017 | 11.26 | 11.49 | 11.10 | 11.33 | 8,952,092 | +0.47(+4.33%) |
May 04, 2017 | 10.55 | 11.24 | 10.49 | 10.86 | 8,589,016 | +0.47(+4.52%) |
May 03, 2017 | 10.32 | 10.59 | 9.979 | 10.39 | 5,755,125 | +0.26(+2.57%) |
May 02, 2017 | 10.12 | 10.21 | 9.920 | 10.13 | 5,325,519 | +0.02(+0.20%) |
May 01, 2017 | 10.02 | 10.22 | 10.00 | 10.11 | 3,187,377 | +0.11(+1.10%) |
Apr 28, 2017 | 10.02 | 10.09 | 9.975 | 10.00 | 2,363,168 | -0.01(-0.10%) |
Apr 27, 2017 | 9.980 | 10.10 | 9.954 | 10.01 | 1,633,429 | +0.05(+0.50%) |
Apr 26, 2017 | 10.17 | 10.19 | 9.940 | 9.960 | 2,793,335 | -0.22(-2.16%) |
Apr 25, 2017 | 10.11 | 10.37 | 10.07 | 10.18 | 3,738,402 | +0.15(+1.50%) |
Apr 24, 2017 | 10.04 | 10.08 | 9.910 | 10.03 | 3,702,205 | +0.13(+1.31%) |
Apr 21, 2017 | 9.990 | 10.03 | 9.880 | 9.900 | 2,431,410 | -0.07(-0.70%) |
Apr 20, 2017 | 9.860 | 10.06 | 9.820 | 9.970 | 2,455,166 | +0.17(+1.73%) |
Apr 19, 2017 | 9.920 | 9.980 | 9.760 | 9.800 | 2,370,424 | -0.04(-0.41%) |
Apr 18, 2017 | 9.670 | 9.860 | 9.630 | 9.840 | 3,233,031 | +0.17(+1.76%) |
Apr 17, 2017 | 9.650 | 9.710 | 9.530 | 9.670 | 2,282,132 | +0.03(+0.31%) |
Apr 13, 2017 | 9.700 | 9.750 | 9.510 | 9.640 | 5,351,197 | +0.17(+1.80%) |
Apr 12, 2017 | 9.820 | 9.860 | 9.460 | 9.470 | 4,052,864 | -0.36(-3.66%) |
Apr 11, 2017 | 9.910 | 9.980 | 9.740 | 9.830 | 2,959,769 | -0.12(-1.21%) |
Apr 10, 2017 | 10.08 | 9.840 | 9.950 | 2,275,721 | -0.11(-1.09%) | |
Apr 07, 2017 | 10.19 | 10.21 | 10.02 | 10.06 | 2,987,328 | -0.20(-1.95%) |
Apr 06, 2017 | 9.920 | 10.28 | 9.920 | 10.26 | 3,373,479 | +0.34(+3.43%) |
Apr 05, 2017 | 10.32 | 10.36 | 9.920 | 9.920 | 3,519,300 | -0.40(-3.88%) |
Apr 04, 2017 | 10.32 | 10.43 | 10.29 | 10.32 | 2,570,789 | -0.03(-0.29%) |