Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 10.75 | 10.95 | 10.61 | 10.85 | 3,044,943 | +0.17(+1.59%) |
Jun 29, 2017 | 10.60 | 10.77 | 10.54 | 10.68 | 2,657,578 | +0.08(+0.75%) |
Jun 28, 2017 | 10.39 | 10.77 | 10.09 | 10.60 | 2,468,214 | +0.20(+1.92%) |
Jun 27, 2017 | 10.38 | 10.52 | 10.33 | 10.40 | 2,043,441 | +0.08(+0.78%) |
Jun 26, 2017 | 9.890 | 10.36 | 9.640 | 10.32 | 4,786,665 | +0.37(+3.72%) |
Jun 23, 2017 | 9.540 | 9.950 | 33,933,872 | +0.11(+1.12%) | ||
Jun 22, 2017 | 10.37 | 10.39 | 9.693 | 9.840 | 4,797,415 | -0.48(-4.65%) |
Jun 21, 2017 | 10.89 | 10.89 | 10.27 | 10.32 | 3,493,990 | -0.59(-5.41%) |
Jun 20, 2017 | 10.84 | 10.93 | 10.23 | 10.91 | 3,672,702 | -0.04(-0.37%) |
Jun 19, 2017 | 11.53 | 11.57 | 10.91 | 10.95 | 2,616,596 | -0.55(-4.78%) |
Jun 16, 2017 | 11.54 | 11.73 | 11.34 | 11.50 | 8,542,815 | -0.10(-0.86%) |
Jun 15, 2017 | 11.61 | 11.71 | 11.32 | 11.60 | 1,325,468 | -0.05(-0.43%) |
Jun 14, 2017 | 11.78 | 11.85 | 11.45 | 11.65 | 2,023,590 | -0.19(-1.60%) |
Jun 13, 2017 | 11.73 | 11.94 | 11.63 | 11.84 | 1,828,165 | +0.15(+1.28%) |
Jun 12, 2017 | 12.39 | 12.39 | 11.60 | 11.69 | 2,957,803 | +0.20(+1.74%) |
Jun 09, 2017 | 11.56 | 12.00 | 11.32 | 11.49 | 2,078,317 | -0.11(-0.95%) |
Jun 08, 2017 | 11.63 | 11.95 | 11.52 | 11.60 | 1,378,809 | -0.10(-0.85%) |
Jun 07, 2017 | 11.70 | 11.93 | 11.45 | 11.70 | 2,256,594 | -0.06(-0.51%) |
Jun 06, 2017 | 11.18 | 11.79 | 11.18 | 11.76 | 1,743,240 | +0.56(+5.00%) |
Jun 05, 2017 | 10.89 | 11.36 | 10.68 | 11.20 | 3,076,308 | +0.32(+2.94%) |
Jun 02, 2017 | 10.94 | 11.15 | 10.41 | 10.88 | 1,615,498 | -0.18(-1.63%) |
Jun 01, 2017 | 11.27 | 11.39 | 10.88 | 11.06 | 2,800,957 | -0.21(-1.86%) |
May 31, 2017 | 11.57 | 11.64 | 11.03 | 11.27 | 1,320,678 | -0.30(-2.59%) |
May 30, 2017 | 11.52 | 11.70 | 11.48 | 11.57 | 1,046,400 | -0.04(-0.34%) |
May 26, 2017 | 11.50 | 11.74 | 11.45 | 11.61 | 857,809 | +0.01(+0.09%) |
May 25, 2017 | 11.58 | 11.80 | 11.27 | 11.60 | 1,544,679 | +0.00(+0.00%) |
May 24, 2017 | 11.74 | 11.79 | 11.38 | 11.60 | 1,150,905 | -0.05(-0.43%) |
May 23, 2017 | 11.85 | 11.96 | 11.55 | 11.65 | 599,786 | -0.16(-1.35%) |
May 22, 2017 | 11.89 | 12.00 | 11.78 | 11.81 | 662,490 | -0.11(-0.92%) |
May 19, 2017 | 11.94 | 12.10 | 11.79 | 11.92 | 931,902 | +0.07(+0.59%) |
May 18, 2017 | 11.55 | 12.00 | 11.20 | 11.85 | 1,102,691 | +0.31(+2.69%) |
May 17, 2017 | 11.67 | 11.76 | 11.39 | 11.54 | 1,072,192 | -0.05(-0.43%) |
May 16, 2017 | 11.66 | 11.88 | 11.40 | 11.59 | 1,856,857 | -0.19(-1.61%) |
May 15, 2017 | 12.11 | 12.20 | 11.69 | 11.78 | 1,106,023 | -0.22(-1.83%) |
May 12, 2017 | 11.94 | 12.10 | 11.78 | 12.00 | 1,280,551 | +0.03(+0.25%) |
May 11, 2017 | 11.82 | 12.20 | 11.80 | 11.97 | 1,922,239 | +0.19(+1.61%) |
May 10, 2017 | 11.50 | 11.98 | 11.50 | 11.78 | 891,300 | +0.21(+1.82%) |
May 09, 2017 | 11.28 | 11.80 | 11.23 | 11.57 | 1,616,250 | +0.25(+2.21%) |
May 08, 2017 | 11.50 | 11.57 | 11.22 | 11.32 | 1,247,284 | -0.30(-2.58%) |
May 05, 2017 | 11.35 | 11.75 | 11.15 | 11.62 | 1,438,844 | +0.21(+1.84%) |
May 04, 2017 | 11.41 | 11.47 | 10.85 | 11.41 | 1,723,837 | -0.05(-0.44%) |
May 03, 2017 | 11.70 | 11.75 | 11.25 | 11.46 | 1,125,027 | +0.31(+2.78%) |
May 02, 2017 | 10.77 | 11.29 | 10.77 | 11.15 | 752,065 | +0.23(+2.11%) |
May 01, 2017 | 11.22 | 11.29 | 10.84 | 10.92 | 547,298 | -0.28(-2.50%) |
Apr 28, 2017 | 11.25 | 11.50 | 11.14 | 11.20 | 517,702 | -0.05(-0.44%) |
Apr 27, 2017 | 11.12 | 11.27 | 10.75 | 11.25 | 1,056,626 | +0.08(+0.72%) |
Apr 26, 2017 | 10.97 | 11.55 | 10.81 | 11.17 | 1,223,649 | +0.20(+1.82%) |
Apr 25, 2017 | 10.81 | 11.09 | 10.64 | 10.97 | 1,653,098 | +0.18(+1.67%) |
Apr 24, 2017 | 10.95 | 11.01 | 10.58 | 10.79 | 1,310,280 | -0.20(-1.82%) |
Apr 21, 2017 | 11.05 | 11.25 | 10.98 | 10.99 | 831,543 | -0.18(-1.61%) |
Apr 20, 2017 | 10.96 | 11.44 | 10.95 | 11.17 | 927,597 | +0.18(+1.64%) |
Apr 19, 2017 | 11.08 | 11.69 | 10.81 | 10.99 | 1,590,456 | -0.13(-1.17%) |
Apr 18, 2017 | 11.25 | 11.53 | 11.03 | 11.12 | 1,539,913 | -0.18(-1.59%) |
Apr 17, 2017 | 12.10 | 12.10 | 11.07 | 11.30 | 1,650,788 | -0.82(-6.77%) |