Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 11.85 | 11.86 | 11.71 | 11.82 | 7,122,548 | -0.01(-0.06%) |
Jun 29, 2017 | 11.96 | 11.97 | 11.73 | 11.82 | 9,763,927 | -0.01(-0.11%) |
Jun 28, 2017 | 11.69 | 11.85 | 11.67 | 11.84 | 5,577,367 | +0.19(+1.63%) |
Jun 27, 2017 | 11.65 | 11.69 | 11.58 | 11.65 | 6,796,611 | +0.19(+1.66%) |
Jun 26, 2017 | 11.54 | 11.56 | 11.43 | 11.46 | 5,208,439 | +0.12(+1.02%) |
Jun 23, 2017 | 11.37 | 11.38 | 11.31 | 11.34 | 6,515,325 | +0.03(+0.24%) |
Jun 22, 2017 | 11.32 | 11.37 | 11.29 | 11.31 | 4,652,127 | -0.09(-0.78%) |
Jun 21, 2017 | 11.39 | 11.45 | 11.35 | 11.40 | 4,633,638 | +0.01(+0.12%) |
Jun 20, 2017 | 11.54 | 11.55 | 11.38 | 11.39 | 6,619,857 | -0.28(-2.39%) |
Jun 19, 2017 | 11.69 | 11.71 | 11.61 | 11.67 | 5,680,136 | +0.13(+1.12%) |
Jun 16, 2017 | 11.46 | 11.56 | 11.44 | 11.54 | 3,432,423 | +0.10(+0.83%) |
Jun 15, 2017 | 11.31 | 11.47 | 11.29 | 11.44 | 7,614,911 | -0.17(-1.46%) |
Jun 14, 2017 | 11.64 | 11.64 | 11.50 | 11.61 | 7,920,123 | -0.05(-0.41%) |
Jun 13, 2017 | 11.67 | 11.70 | 11.61 | 11.66 | 6,601,213 | +0.01(+0.12%) |
Jun 12, 2017 | 11.71 | 11.74 | 11.58 | 11.65 | 8,520,214 | -0.20(-1.72%) |
Jun 09, 2017 | 11.80 | 11.89 | 11.77 | 11.85 | 7,967,216 | +0.18(+1.51%) |
Jun 08, 2017 | 11.58 | 11.71 | 11.56 | 11.67 | 10,283,700 | +0.08(+0.70%) |
Jun 07, 2017 | 11.60 | 11.64 | 11.49 | 11.59 | 12,158,723 | +0.28(+2.46%) |
Jun 06, 2017 | 11.34 | 11.36 | 11.28 | 11.31 | 5,080,829 | -0.13(-1.13%) |
Jun 05, 2017 | 11.40 | 11.50 | 11.39 | 11.44 | 5,515,812 | -0.04(-0.36%) |
Jun 02, 2017 | 11.48 | 11.52 | 11.42 | 11.48 | 8,387,980 | +0.01(+0.12%) |
Jun 01, 2017 | 11.39 | 11.47 | 11.33 | 11.47 | 15,830,116 | +0.00(+0.00%) |
May 31, 2017 | 11.47 | 11.49 | 11.37 | 11.47 | 13,689,085 | +0.13(+1.14%) |
May 30, 2017 | 11.43 | 11.43 | 11.33 | 11.34 | 14,318,046 | -0.21(-1.82%) |
May 26, 2017 | 11.51 | 11.56 | 11.50 | 11.55 | 12,803,044 | -0.09(-0.76%) |
May 25, 2017 | 11.60 | 11.65 | 11.53 | 11.64 | 14,560,504 | +0.07(+0.65%) |
May 24, 2017 | 11.52 | 11.57 | 11.48 | 11.56 | 5,291,342 | -0.04(-0.35%) |
May 23, 2017 | 11.63 | 11.65 | 11.56 | 11.60 | 5,738,437 | +0.05(+0.41%) |
May 22, 2017 | 11.54 | 11.58 | 11.48 | 11.56 | 5,302,984 | +0.07(+0.65%) |
May 19, 2017 | 11.45 | 11.53 | 11.43 | 11.48 | 4,525,357 | +0.16(+1.44%) |
May 18, 2017 | 11.16 | 11.38 | 11.14 | 11.32 | 6,422,565 | +0.04(+0.36%) |
May 17, 2017 | 11.37 | 11.43 | 11.24 | 11.28 | 6,132,272 | -0.35(-2.98%) |
May 16, 2017 | 11.59 | 11.62 | 11.50 | 11.62 | 3,020,593 | +0.14(+1.18%) |
May 15, 2017 | 11.46 | 11.50 | 11.43 | 11.49 | 1,977,922 | +0.10(+0.89%) |
May 12, 2017 | 11.33 | 11.41 | 11.32 | 11.39 | 3,132,107 | +0.05(+0.48%) |
May 11, 2017 | 11.27 | 11.37 | 11.20 | 11.33 | 4,707,594 | -0.06(-0.54%) |
May 10, 2017 | 11.35 | 11.39 | 11.29 | 11.39 | 4,412,666 | +0.19(+1.70%) |
May 09, 2017 | 11.27 | 11.32 | 11.17 | 11.20 | 6,065,223 | -0.11(-0.99%) |
May 08, 2017 | 11.30 | 11.34 | 11.28 | 11.32 | 4,403,224 | -0.15(-1.33%) |
May 05, 2017 | 11.38 | 11.47 | 11.34 | 11.47 | 5,575,565 | +0.24(+2.18%) |
May 04, 2017 | 11.17 | 11.24 | 11.14 | 11.22 | 7,412,741 | +0.20(+1.86%) |
May 03, 2017 | 11.00 | 11.04 | 10.97 | 11.02 | 5,277,659 | +0.05(+0.48%) |
May 02, 2017 | 10.89 | 10.97 | 10.87 | 10.97 | 8,313,762 | +0.02(+0.18%) |
May 01, 2017 | 10.83 | 10.95 | 10.78 | 10.95 | 4,978,860 | +0.19(+1.72%) |
Apr 28, 2017 | 10.81 | 10.84 | 10.75 | 10.76 | 8,094,167 | +0.01(+0.12%) |
Apr 27, 2017 | 10.78 | 10.78 | 10.70 | 10.75 | 4,433,861 | -0.03(-0.31%) |
Apr 26, 2017 | 10.78 | 10.84 | 10.75 | 10.78 | 7,089,265 | -0.09(-0.85%) |
Apr 25, 2017 | 10.89 | 10.91 | 10.81 | 10.87 | 5,863,908 | +0.05(+0.43%) |
Apr 24, 2017 | 10.77 | 10.85 | 10.73 | 10.83 | 6,992,074 | +0.77(+7.62%) |
Apr 21, 2017 | 10.09 | 10.14 | 10.03 | 10.06 | 5,252,000 | -0.05(-0.46%) |
Apr 20, 2017 | 10.09 | 10.13 | 10.05 | 10.11 | 11,890,734 | +0.09(+0.86%) |
Apr 19, 2017 | 10.03 | 10.07 | 9.954 | 10.02 | 50,807,668 | +0.32(+3.27%) |
Apr 18, 2017 | 9.743 | 9.769 | 9.617 | 9.703 | 5,194,616 | -0.11(-1.08%) |
Apr 17, 2017 | 9.683 | 9.809 | 9.670 | 9.809 | 1,921,326 | +0.16(+1.64%) |
Apr 13, 2017 | 9.657 | 9.726 | 9.630 | 9.650 | 4,147,341 | -0.13(-1.28%) |
Apr 12, 2017 | 9.756 | 9.804 | 9.716 | 9.776 | 10,980,924 | -0.11(-1.07%) |
Apr 11, 2017 | 9.835 | 9.886 | 9.762 | 9.881 | 4,011,287 | +0.03(+0.27%) |
Apr 10, 2017 | 9.875 | 9.914 | 9.828 | 9.855 | 3,870,432 | -0.03(-0.27%) |
Apr 07, 2017 | 9.914 | 9.934 | 9.861 | 9.881 | 3,834,799 | -0.04(-0.40%) |
Apr 06, 2017 | 9.888 | 9.938 | 9.848 | 9.921 | 5,451,279 | +0.08(+0.81%) |
Apr 05, 2017 | 9.967 | 9.980 | 9.822 | 9.842 | 10,342,487 | -0.03(-0.27%) |
Apr 04, 2017 | 9.835 | 9.875 | 9.776 | 9.868 | 3,601,395 | -0.05(-0.53%) |