Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 10.84 | 10.87 | 10.69 | 10.72 | 3,344,115 | -0.05(-0.49%) |
Jun 29, 2017 | 10.93 | 11.03 | 10.65 | 10.78 | 5,302,126 | +0.17(+1.64%) |
Jun 28, 2017 | 10.57 | 10.65 | 10.47 | 10.60 | 4,640,879 | +0.14(+1.38%) |
Jun 27, 2017 | 10.49 | 10.60 | 10.44 | 10.46 | 6,230,730 | +0.04(+0.36%) |
Jun 26, 2017 | 10.24 | 10.49 | 10.21 | 10.42 | 5,157,953 | +0.24(+2.38%) |
Jun 23, 2017 | 10.35 | 10.39 | 10.18 | 10.18 | 44,016,720 | -0.13(-1.25%) |
Jun 22, 2017 | 10.41 | 10.43 | 10.23 | 10.31 | 3,270,287 | -0.11(-1.09%) |
Jun 21, 2017 | 10.49 | 10.49 | 10.33 | 10.42 | 4,611,889 | +0.03(+0.29%) |
Jun 20, 2017 | 10.59 | 10.60 | 10.37 | 10.39 | 3,587,867 | -0.22(-2.07%) |
Jun 19, 2017 | 10.75 | 10.84 | 10.56 | 10.61 | 3,193,984 | -0.09(-0.85%) |
Jun 16, 2017 | 10.76 | 10.78 | 10.64 | 10.70 | 14,815,156 | -0.14(-1.33%) |
Jun 15, 2017 | 10.90 | 11.06 | 10.82 | 10.84 | 3,434,703 | -0.14(-1.24%) |
Jun 14, 2017 | 10.83 | 11.00 | 10.68 | 10.98 | 5,372,803 | +0.01(+0.07%) |
Jun 13, 2017 | 11.06 | 11.10 | 10.89 | 10.97 | 4,134,478 | +0.09(+0.84%) |
Jun 12, 2017 | 11.00 | 11.17 | 10.82 | 10.88 | 5,424,285 | -0.05(-0.48%) |
Jun 09, 2017 | 10.68 | 10.98 | 10.67 | 10.94 | 4,875,194 | +0.35(+3.29%) |
Jun 08, 2017 | 10.32 | 10.78 | 10.28 | 10.59 | 4,030,434 | +0.26(+2.49%) |
Jun 07, 2017 | 10.27 | 10.46 | 10.25 | 10.33 | 3,875,842 | +0.11(+1.04%) |
Jun 06, 2017 | 10.09 | 10.34 | 10.08 | 10.22 | 3,949,121 | -0.02(-0.15%) |
Jun 05, 2017 | 10.23 | 10.37 | 10.23 | 10.24 | 3,813,337 | +0.04(+0.37%) |
Jun 02, 2017 | 10.07 | 10.29 | 10.00 | 10.20 | 4,533,986 | +0.03(+0.30%) |
Jun 01, 2017 | 10.06 | 10.17 | 9.958 | 10.17 | 2,741,400 | +0.17(+1.74%) |
May 31, 2017 | 10.09 | 10.16 | 9.845 | 9.996 | 4,456,216 | -0.09(-0.90%) |
May 30, 2017 | 10.10 | 10.14 | 9.936 | 10.09 | 5,765,711 | -0.05(-0.52%) |
May 26, 2017 | 10.22 | 10.22 | 10.09 | 10.14 | 2,649,887 | -0.09(-0.88%) |
May 25, 2017 | 10.34 | 10.38 | 10.12 | 10.23 | 2,405,634 | -0.08(-0.73%) |
May 24, 2017 | 10.35 | 10.38 | 10.20 | 10.31 | 2,607,801 | -0.02(-0.15%) |
May 23, 2017 | 10.28 | 10.41 | 10.16 | 10.32 | 6,783,150 | +0.20(+1.93%) |
May 22, 2017 | 10.10 | 10.14 | 9.997 | 10.12 | 2,665,435 | +0.07(+0.67%) |
May 19, 2017 | 10.12 | 10.19 | 10.03 | 10.06 | 3,625,790 | -0.04(-0.45%) |
May 18, 2017 | 10.07 | 10.18 | 9.982 | 10.10 | 3,749,837 | +0.01(+0.07%) |
May 17, 2017 | 10.59 | 10.39 | 9.997 | 10.10 | 3,816,785 | -0.50(-4.68%) |
May 16, 2017 | 10.67 | 10.68 | 10.44 | 10.59 | 2,691,820 | -0.05(-0.49%) |
May 15, 2017 | 10.64 | 10.77 | 10.59 | 10.64 | 2,895,092 | +0.04(+0.35%) |
May 12, 2017 | 10.59 | 10.66 | 10.51 | 10.61 | 3,045,571 | -0.08(-0.77%) |
May 11, 2017 | 10.91 | 10.91 | 10.60 | 10.69 | 5,782,024 | -0.26(-2.40%) |
May 10, 2017 | 10.92 | 11.04 | 10.85 | 10.95 | 4,604,625 | +0.00(+0.00%) |
May 09, 2017 | 11.06 | 11.25 | 10.88 | 10.95 | 4,197,688 | -0.08(-0.68%) |
May 08, 2017 | 10.88 | 11.03 | 10.85 | 11.03 | 3,430,575 | +0.14(+1.31%) |
May 05, 2017 | 10.93 | 10.95 | 10.78 | 10.88 | 2,137,097 | -0.02(-0.21%) |
May 04, 2017 | 11.01 | 11.11 | 10.85 | 10.91 | 3,445,525 | +0.03(+0.28%) |
May 03, 2017 | 10.64 | 10.88 | 10.59 | 10.88 | 3,126,419 | +0.19(+1.76%) |
May 02, 2017 | 10.85 | 10.88 | 10.64 | 10.69 | 2,473,306 | -0.17(-1.52%) |
May 01, 2017 | 10.76 | 10.88 | 10.61 | 10.85 | 3,246,491 | +0.17(+1.54%) |
Apr 28, 2017 | 10.94 | 10.99 | 10.67 | 10.69 | 3,730,849 | -0.24(-2.20%) |
Apr 27, 2017 | 11.16 | 11.18 | 10.92 | 10.93 | 2,748,597 | -0.21(-1.89%) |
Apr 26, 2017 | 11.01 | 11.26 | 10.96 | 11.14 | 3,862,866 | +0.12(+1.09%) |
Apr 25, 2017 | 10.54 | 11.15 | 10.26 | 11.02 | 4,938,358 | +0.11(+1.03%) |
Apr 24, 2017 | 11.07 | 11.14 | 10.88 | 10.91 | 4,157,019 | +0.14(+1.32%) |
Apr 21, 2017 | 10.72 | 10.80 | 10.64 | 10.76 | 3,264,323 | +0.03(+0.28%) |
Apr 20, 2017 | 10.66 | 10.76 | 10.60 | 10.73 | 3,421,158 | +0.18(+1.71%) |
Apr 19, 2017 | 10.61 | 10.66 | 10.50 | 10.55 | 2,469,033 | +0.05(+0.50%) |
Apr 18, 2017 | 10.58 | 10.35 | 10.50 | 3,176,477 | -0.08(-0.78%) | |
Apr 17, 2017 | 10.43 | 10.59 | 10.35 | 10.58 | 2,474,552 | +0.19(+1.81%) |
Apr 13, 2017 | 10.61 | 10.66 | 10.40 | 10.40 | 3,412,442 | -0.27(-2.53%) |
Apr 12, 2017 | 10.77 | 10.77 | 10.54 | 10.67 | 3,775,960 | -0.11(-1.04%) |
Apr 11, 2017 | 10.65 | 10.78 | 10.55 | 10.78 | 2,905,706 | +0.08(+0.70%) |
Apr 10, 2017 | 10.76 | 10.88 | 10.60 | 10.70 | 2,893,720 | -0.05(-0.49%) |
Apr 07, 2017 | 10.77 | 10.87 | 10.70 | 10.76 | 3,643,141 | -0.16(-1.44%) |
Apr 06, 2017 | 10.74 | 10.94 | 10.67 | 10.91 | 3,337,264 | +0.17(+1.54%) |
Apr 05, 2017 | 11.18 | 11.18 | 10.71 | 10.75 | 5,357,623 | -0.29(-2.58%) |
Apr 04, 2017 | 11.00 | 11.10 | 10.93 | 11.03 | 3,110,936 | +0.02(+0.20%) |