Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 10.49 | 10.54 | 10.40 | 10.40 | 14,000,358 | -0.04(-0.36%) |
Jun 29, 2017 | 10.50 | 10.54 | 10.27 | 10.44 | 20,259,700 | -0.16(-1.48%) |
Jun 28, 2017 | 10.40 | 10.64 | 10.35 | 10.60 | 16,132,374 | +0.25(+2.42%) |
Jun 27, 2017 | 10.50 | 10.53 | 10.35 | 10.35 | 15,663,735 | -0.19(-1.84%) |
Jun 26, 2017 | 10.58 | 10.65 | 10.53 | 10.54 | 17,355,920 | -0.03(-0.24%) |
Jun 23, 2017 | 10.50 | 10.66 | 10.45 | 10.57 | 27,734,022 | +0.11(+1.02%) |
Jun 22, 2017 | 10.37 | 10.50 | 10.35 | 10.46 | 15,032,290 | +0.07(+0.66%) |
Jun 21, 2017 | 10.47 | 10.53 | 10.37 | 10.39 | 16,359,311 | -0.04(-0.42%) |
Jun 20, 2017 | 10.47 | 10.50 | 10.34 | 10.44 | 21,492,132 | -0.05(-0.48%) |
Jun 19, 2017 | 10.35 | 10.52 | 10.35 | 10.49 | 17,780,674 | +0.14(+1.39%) |
Jun 16, 2017 | 10.40 | 10.42 | 10.31 | 10.34 | 23,934,104 | -0.02(-0.18%) |
Jun 15, 2017 | 10.47 | 10.51 | 10.33 | 10.36 | 28,518,058 | -0.14(-1.31%) |
Jun 14, 2017 | 10.57 | 10.63 | 10.44 | 10.50 | 18,166,014 | -0.09(-0.83%) |
Jun 13, 2017 | 10.55 | 10.64 | 10.54 | 10.59 | 19,420,394 | +0.02(+0.18%) |
Jun 12, 2017 | 10.59 | 10.65 | 10.39 | 10.57 | 18,424,742 | -0.05(-0.44%) |
Jun 09, 2017 | 10.65 | 10.82 | 10.50 | 10.61 | 16,840,264 | -0.04(-0.35%) |
Jun 08, 2017 | 10.70 | 10.61 | 10.65 | 17,130,262 | +0.01(+0.06%) | |
Jun 07, 2017 | 10.64 | 10.77 | 10.63 | 10.65 | 23,276,520 | +0.01(+0.06%) |
Jun 06, 2017 | 10.71 | 10.74 | 10.64 | 10.64 | 22,126,148 | -0.08(-0.76%) |
Jun 05, 2017 | 10.83 | 10.84 | 10.70 | 10.72 | 24,845,650 | -0.15(-1.38%) |
Jun 02, 2017 | 10.83 | 10.98 | 10.59 | 10.87 | 47,920,444 | -0.08(-0.69%) |
Jun 01, 2017 | 11.46 | 11.48 | 10.91 | 10.95 | 62,222,632 | -0.81(-6.86%) |
May 31, 2017 | 11.75 | 11.79 | 11.60 | 11.75 | 38,209,708 | -0.03(-0.21%) |
May 30, 2017 | 11.73 | 11.83 | 11.68 | 11.78 | 28,387,726 | +0.01(+0.11%) |
May 26, 2017 | 11.78 | 11.80 | 11.71 | 11.76 | 21,506,738 | -0.01(-0.05%) |
May 25, 2017 | 11.85 | 11.87 | 11.75 | 11.77 | 28,992,322 | -0.04(-0.37%) |
May 24, 2017 | 11.77 | 11.86 | 11.73 | 11.81 | 18,877,916 | +0.03(+0.26%) |
May 23, 2017 | 11.79 | 11.81 | 11.71 | 11.78 | 22,250,020 | +0.04(+0.37%) |
May 22, 2017 | 11.57 | 11.78 | 11.56 | 11.74 | 21,651,824 | +0.16(+1.40%) |
May 19, 2017 | 11.77 | 11.87 | 11.54 | 11.58 | 32,271,576 | -0.16(-1.33%) |
May 18, 2017 | 11.65 | 11.85 | 11.57 | 11.73 | 19,900,972 | -0.01(-0.11%) |
May 17, 2017 | 11.94 | 11.89 | 11.70 | 11.75 | 20,873,210 | -0.19(-1.62%) |
May 16, 2017 | 11.87 | 11.97 | 11.82 | 11.94 | 15,224,876 | +0.07(+0.63%) |
May 15, 2017 | 11.81 | 11.95 | 11.79 | 11.86 | 17,147,206 | +0.07(+0.58%) |
May 12, 2017 | 11.80 | 11.88 | 11.77 | 11.80 | 15,389,102 | +0.01(+0.11%) |
May 11, 2017 | 11.82 | 11.90 | 11.75 | 11.78 | 19,917,010 | -0.09(-0.74%) |
May 10, 2017 | 11.74 | 11.87 | 11.71 | 11.87 | 18,196,396 | +0.14(+1.17%) |
May 09, 2017 | 11.79 | 11.85 | 11.64 | 11.73 | 26,105,556 | -0.07(-0.58%) |
May 08, 2017 | 11.77 | 11.84 | 11.72 | 11.80 | 14,573,538 | +0.04(+0.32%) |
May 05, 2017 | 11.77 | 11.78 | 11.66 | 11.76 | 20,385,408 | +0.05(+0.43%) |
May 04, 2017 | 11.71 | 11.75 | 11.63 | 11.71 | 10,503,366 | +0.05(+0.43%) |
May 03, 2017 | 11.66 | 11.73 | 11.60 | 11.66 | 17,595,478 | -0.02(-0.16%) |
May 02, 2017 | 11.70 | 11.77 | 11.66 | 11.68 | 12,554,096 | -0.02(-0.16%) |
May 01, 2017 | 11.68 | 11.76 | 11.65 | 11.70 | 13,132,874 | +0.06(+0.54%) |
Apr 28, 2017 | 11.63 | 11.68 | 11.55 | 11.64 | 14,856,759 | +0.00(+0.00%) |
Apr 27, 2017 | 11.62 | 11.66 | 11.51 | 11.64 | 22,112,094 | +0.01(+0.11%) |
Apr 26, 2017 | 11.56 | 11.73 | 11.51 | 11.63 | 17,495,014 | +0.06(+0.49%) |
Apr 25, 2017 | 11.55 | 11.61 | 11.51 | 11.57 | 13,660,853 | +0.05(+0.43%) |
Apr 24, 2017 | 11.40 | 11.58 | 11.37 | 11.52 | 22,482,946 | +0.19(+1.65%) |
Apr 21, 2017 | 11.43 | 11.44 | 11.26 | 11.33 | 19,612,044 | -0.12(-1.04%) |
Apr 20, 2017 | 11.39 | 11.50 | 11.36 | 11.45 | 16,396,533 | +0.11(+0.94%) |
Apr 19, 2017 | 11.34 | 11.43 | 11.30 | 11.35 | 11,689,003 | +0.02(+0.17%) |
Apr 18, 2017 | 11.30 | 11.37 | 11.24 | 11.33 | 12,820,761 | +0.01(+0.11%) |
Apr 17, 2017 | 11.26 | 11.33 | 11.23 | 11.31 | 12,708,873 | +0.07(+0.67%) |
Apr 13, 2017 | 11.25 | 11.35 | 11.23 | 11.24 | 26,060,174 | -0.04(-0.33%) |
Apr 12, 2017 | 11.45 | 11.46 | 11.21 | 11.28 | 21,965,170 | -0.08(-0.71%) |
Apr 11, 2017 | 11.41 | 11.46 | 11.30 | 11.36 | 18,155,580 | -0.07(-0.66%) |
Apr 10, 2017 | 11.46 | 11.56 | 11.40 | 11.43 | 35,279,424 | +0.01(+0.11%) |
Apr 07, 2017 | 11.21 | 11.53 | 11.19 | 11.42 | 45,051,876 | +0.16(+1.44%) |
Apr 06, 2017 | 11.23 | 11.33 | 11.19 | 11.26 | 19,839,540 | +0.08(+0.67%) |
Apr 05, 2017 | 11.23 | 11.31 | 11.11 | 11.18 | 30,421,750 | +0.00(+0.00%) |
Apr 04, 2017 | 10.87 | 11.19 | 10.84 | 11.18 | 30,490,356 | +0.21(+1.88%) |