Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 11.22 | 11.31 | 11.21 | 11.25 | 17,455,360 | +0.08(+0.69%) |
Jul 28, 2017 | 11.10 | 11.21 | 11.04 | 11.18 | 21,505,120 | +0.08(+0.76%) |
Jul 27, 2017 | 11.15 | 11.17 | 11.02 | 11.09 | 24,799,832 | -0.05(-0.41%) |
Jul 26, 2017 | 11.31 | 11.37 | 11.10 | 11.14 | 28,237,574 | -0.08(-0.76%) |
Jul 25, 2017 | 11.21 | 11.38 | 11.18 | 11.22 | 23,868,654 | +0.12(+1.11%) |
Jul 24, 2017 | 10.99 | 11.15 | 10.96 | 11.10 | 18,760,832 | +0.13(+1.19%) |
Jul 21, 2017 | 10.96 | 11.07 | 10.80 | 10.97 | 25,657,294 | -0.06(-0.56%) |
Jul 20, 2017 | 11.18 | 11.21 | 11.01 | 11.03 | 24,097,398 | -0.12(-1.11%) |
Jul 19, 2017 | 11.22 | 11.28 | 11.05 | 11.15 | 19,363,080 | -0.05(-0.48%) |
Jul 18, 2017 | 11.21 | 11.31 | 11.11 | 11.21 | 12,942,179 | -0.12(-1.09%) |
Jul 17, 2017 | 11.31 | 11.39 | 11.21 | 11.33 | 11,087,817 | +0.02(+0.14%) |
Jul 14, 2017 | 11.26 | 11.38 | 11.13 | 11.31 | 14,301,074 | -0.11(-0.94%) |
Jul 13, 2017 | 11.31 | 11.45 | 11.26 | 11.42 | 20,457,624 | +0.15(+1.30%) |
Jul 12, 2017 | 11.30 | 11.38 | 11.22 | 11.28 | 14,728,154 | -0.09(-0.81%) |
Jul 11, 2017 | 11.38 | 11.45 | 11.31 | 11.37 | 14,047,782 | +0.00(+0.00%) |
Jul 10, 2017 | 11.30 | 11.41 | 11.25 | 11.37 | 12,507,571 | +0.05(+0.41%) |
Jul 07, 2017 | 11.41 | 11.42 | 11.23 | 11.32 | 17,718,512 | -0.02(-0.14%) |
Jul 06, 2017 | 11.44 | 11.54 | 11.32 | 11.34 | 15,085,210 | -0.11(-0.94%) |
Jul 05, 2017 | 11.48 | 11.52 | 11.31 | 11.45 | 18,635,964 | -0.02(-0.20%) |
Jul 03, 2017 | 11.38 | 11.54 | 11.32 | 11.47 | 12,152,096 | +0.18(+1.64%) |
Jun 30, 2017 | 11.35 | 11.41 | 11.15 | 11.28 | 17,454,438 | -0.02(-0.14%) |
Jun 29, 2017 | 11.28 | 11.45 | 11.16 | 11.30 | 42,097,364 | +0.44(+4.05%) |
Jun 28, 2017 | 10.88 | 10.99 | 10.82 | 10.86 | 27,219,092 | +0.07(+0.64%) |
Jun 27, 2017 | 10.69 | 10.83 | 10.64 | 10.79 | 29,656,022 | +0.19(+1.82%) |
Jun 26, 2017 | 10.47 | 10.67 | 10.44 | 10.60 | 26,813,562 | +0.14(+1.33%) |
Jun 23, 2017 | 10.72 | 10.74 | 10.37 | 10.46 | 30,579,544 | -0.21(-1.95%) |
Jun 22, 2017 | 10.73 | 10.81 | 10.61 | 10.67 | 15,294,662 | -0.09(-0.86%) |
Jun 21, 2017 | 11.01 | 11.02 | 10.75 | 10.76 | 17,735,190 | -0.24(-2.17%) |
Jun 20, 2017 | 11.14 | 11.14 | 10.98 | 11.00 | 18,070,816 | -0.18(-1.59%) |
Jun 19, 2017 | 11.14 | 11.28 | 11.11 | 11.18 | 13,082,412 | +0.11(+0.97%) |
Jun 16, 2017 | 11.08 | 11.13 | 11.01 | 11.07 | 29,403,886 | -0.03(-0.28%) |
Jun 15, 2017 | 11.10 | 11.27 | 11.07 | 11.10 | 16,735,249 | -0.08(-0.69%) |
Jun 14, 2017 | 11.02 | 11.20 | 10.87 | 11.18 | 21,134,612 | +0.06(+0.56%) |
Jun 13, 2017 | 11.16 | 11.24 | 11.04 | 11.11 | 22,071,774 | +0.05(+0.42%) |
Jun 12, 2017 | 11.13 | 11.32 | 10.94 | 11.07 | 32,770,924 | -0.03(-0.28%) |
Jun 09, 2017 | 10.90 | 11.18 | 10.89 | 11.10 | 22,226,288 | +0.29(+2.64%) |
Jun 08, 2017 | 10.96 | 10.43 | 10.81 | 29,990,642 | +0.34(+3.24%) | |
Jun 07, 2017 | 10.41 | 10.56 | 10.35 | 10.47 | 18,083,308 | +0.12(+1.19%) |
Jun 06, 2017 | 10.31 | 10.38 | 10.17 | 10.35 | 22,628,592 | -0.02(-0.22%) |
Jun 05, 2017 | 10.37 | 10.49 | 10.36 | 10.37 | 20,205,204 | -0.01(-0.07%) |
Jun 02, 2017 | 10.44 | 10.48 | 10.33 | 10.38 | 31,409,956 | -0.19(-1.81%) |
Jun 01, 2017 | 10.68 | 10.69 | 10.45 | 10.57 | 35,277,524 | -0.04(-0.36%) |
May 31, 2017 | 10.74 | 10.76 | 10.43 | 10.61 | 41,013,628 | -0.10(-0.93%) |
May 30, 2017 | 10.78 | 10.78 | 10.60 | 10.71 | 21,066,564 | -0.12(-1.13%) |
May 26, 2017 | 10.92 | 10.98 | 10.83 | 10.83 | 15,719,631 | -0.12(-1.05%) |
May 25, 2017 | 10.98 | 11.04 | 10.86 | 10.95 | 23,496,290 | +0.01(+0.07%) |
May 24, 2017 | 11.09 | 11.10 | 10.87 | 10.94 | 25,856,780 | -0.15(-1.38%) |
May 23, 2017 | 10.80 | 11.16 | 10.77 | 11.09 | 20,307,778 | +0.31(+2.84%) |
May 22, 2017 | 10.83 | 10.89 | 10.71 | 10.79 | 15,700,262 | -0.02(-0.14%) |
May 19, 2017 | 10.79 | 10.94 | 10.76 | 10.80 | 17,954,210 | +0.06(+0.57%) |
May 18, 2017 | 10.70 | 10.87 | 10.63 | 10.74 | 25,849,386 | +0.03(+0.29%) |
May 17, 2017 | 11.15 | 10.94 | 10.62 | 10.71 | 52,026,164 | -0.44(-3.92%) |
May 16, 2017 | 11.00 | 11.20 | 10.96 | 11.15 | 22,496,900 | +0.15(+1.40%) |
May 15, 2017 | 10.88 | 11.00 | 10.88 | 11.00 | 13,438,812 | +0.16(+1.49%) |
May 12, 2017 | 10.77 | 10.84 | 10.65 | 10.83 | 17,174,574 | -0.04(-0.35%) |
May 11, 2017 | 10.95 | 11.05 | 10.82 | 10.87 | 17,442,446 | -0.13(-1.18%) |
May 10, 2017 | 10.86 | 11.01 | 10.80 | 11.00 | 21,778,160 | +0.11(+0.98%) |
May 09, 2017 | 11.02 | 11.13 | 10.85 | 10.90 | 14,677,523 | -0.11(-0.98%) |
May 08, 2017 | 10.90 | 11.07 | 10.86 | 11.00 | 15,149,307 | +0.05(+0.49%) |
May 05, 2017 | 10.96 | 10.98 | 10.88 | 10.95 | 14,499,149 | +0.01(+0.07%) |
May 04, 2017 | 11.11 | 11.16 | 10.91 | 10.94 | 27,515,458 | +0.12(+1.06%) |
May 03, 2017 | 10.54 | 10.83 | 10.51 | 10.83 | 24,496,560 | +0.21(+2.02%) |
May 02, 2017 | 10.67 | 10.70 | 10.51 | 10.61 | 20,040,312 | -0.02(-0.22%) |