Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 10.71 | 10.79 | 10.56 | 10.57 | 2,575,368 | -0.13(-1.18%) |
Jun 29, 2017 | 10.82 | 10.84 | 10.57 | 10.69 | 1,305,386 | -0.10(-0.91%) |
Jun 28, 2017 | 10.75 | 10.90 | 10.73 | 10.79 | 1,532,742 | +0.10(+0.98%) |
Jun 27, 2017 | 10.70 | 10.82 | 10.64 | 10.69 | 1,855,141 | -0.06(-0.59%) |
Jun 26, 2017 | 10.59 | 10.80 | 10.55 | 10.75 | 1,795,397 | +0.20(+1.86%) |
Jun 23, 2017 | 10.45 | 10.63 | 10.42 | 10.55 | 7,071,165 | +0.12(+1.14%) |
Jun 22, 2017 | 10.46 | 10.56 | 10.37 | 10.43 | 1,895,338 | -0.03(-0.33%) |
Jun 21, 2017 | 10.78 | 10.78 | 10.44 | 10.47 | 1,850,406 | -0.28(-2.60%) |
Jun 20, 2017 | 10.85 | 10.87 | 10.71 | 10.75 | 1,427,298 | -0.15(-1.41%) |
Jun 19, 2017 | 10.75 | 10.90 | 10.66 | 10.90 | 1,585,645 | +0.23(+2.16%) |
Jun 16, 2017 | 10.69 | 10.69 | 10.55 | 10.67 | 2,257,964 | -0.04(-0.39%) |
Jun 15, 2017 | 10.76 | 10.80 | 10.62 | 10.71 | 1,394,025 | -0.11(-0.97%) |
Jun 14, 2017 | 10.77 | 10.82 | 10.67 | 10.82 | 2,349,167 | +0.05(+0.46%) |
Jun 13, 2017 | 10.78 | 10.81 | 10.64 | 10.77 | 1,764,331 | +0.00(+0.00%) |
Jun 12, 2017 | 10.65 | 10.88 | 10.62 | 10.77 | 2,151,113 | +0.13(+1.18%) |
Jun 09, 2017 | 10.66 | 10.70 | 10.54 | 10.64 | 1,399,886 | +0.00(+0.00%) |
Jun 08, 2017 | 10.55 | 10.69 | 10.52 | 10.64 | 979,787 | +0.11(+1.00%) |
Jun 07, 2017 | 10.65 | 10.70 | 10.47 | 10.54 | 1,325,011 | -0.13(-1.25%) |
Jun 06, 2017 | 10.52 | 10.71 | 10.44 | 10.67 | 2,757,297 | +0.12(+1.13%) |
Jun 05, 2017 | 10.60 | 10.64 | 10.49 | 10.55 | 1,547,833 | -0.07(-0.66%) |
Jun 02, 2017 | 10.75 | 10.79 | 10.62 | 10.62 | 1,985,052 | -0.13(-1.17%) |
Jun 01, 2017 | 10.41 | 10.77 | 10.36 | 10.75 | 3,018,335 | +0.34(+3.29%) |
May 31, 2017 | 10.54 | 10.54 | 10.31 | 10.41 | 3,675,344 | -0.14(-1.33%) |
May 30, 2017 | 10.43 | 10.64 | 10.41 | 10.54 | 2,086,960 | +0.10(+0.94%) |
May 26, 2017 | 10.47 | 10.51 | 10.37 | 10.45 | 1,762,798 | -0.04(-0.40%) |
May 25, 2017 | 10.52 | 10.59 | 10.41 | 10.49 | 1,340,115 | -0.01(-0.07%) |
May 24, 2017 | 10.57 | 10.60 | 10.45 | 10.50 | 2,003,606 | -0.04(-0.35%) |
May 23, 2017 | 10.50 | 10.57 | 10.44 | 10.53 | 2,696,512 | +0.03(+0.33%) |
May 22, 2017 | 10.43 | 10.51 | 10.36 | 10.50 | 1,445,958 | +0.14(+1.33%) |
May 19, 2017 | 10.31 | 10.45 | 10.24 | 10.36 | 1,643,003 | +0.08(+0.81%) |
May 18, 2017 | 10.42 | 10.42 | 10.22 | 10.28 | 1,657,515 | -0.11(-1.06%) |
May 17, 2017 | 10.65 | 10.58 | 10.36 | 10.39 | 3,358,052 | -0.26(-2.47%) |
May 16, 2017 | 10.73 | 10.81 | 10.55 | 10.65 | 2,890,012 | -0.11(-1.03%) |
May 15, 2017 | 10.91 | 11.00 | 10.72 | 10.76 | 3,503,440 | -0.08(-0.70%) |
May 12, 2017 | 10.92 | 10.94 | 10.82 | 10.84 | 1,432,519 | -0.10(-0.95%) |
May 11, 2017 | 11.13 | 11.21 | 10.93 | 10.94 | 2,955,163 | -0.21(-1.92%) |
May 10, 2017 | 11.04 | 11.23 | 10.98 | 11.15 | 3,044,994 | +0.12(+1.06%) |
May 09, 2017 | 10.93 | 11.09 | 10.90 | 11.04 | 2,682,178 | +0.08(+0.76%) |
May 08, 2017 | 10.68 | 10.95 | 10.64 | 10.95 | 3,121,605 | +0.25(+2.32%) |
May 05, 2017 | 10.51 | 10.71 | 10.50 | 10.71 | 2,342,213 | +0.22(+2.11%) |
May 04, 2017 | 10.75 | 10.76 | 10.44 | 10.48 | 4,289,921 | -0.21(-2.00%) |
May 03, 2017 | 10.55 | 10.72 | 10.39 | 10.70 | 5,022,424 | +0.15(+1.37%) |
May 02, 2017 | 9.544 | 10.84 | 9.544 | 10.55 | 12,210,360 | +1.28(+13.79%) |
May 01, 2017 | 9.206 | 9.344 | 9.151 | 9.275 | 2,963,282 | +0.09(+0.98%) |
Apr 28, 2017 | 9.261 | 9.268 | 9.157 | 9.185 | 2,997,357 | -0.08(-0.82%) |
Apr 27, 2017 | 9.372 | 9.399 | 9.209 | 9.261 | 1,778,216 | -0.07(-0.74%) |
Apr 26, 2017 | 9.247 | 9.413 | 9.199 | 9.330 | 1,952,639 | +0.06(+0.67%) |
Apr 25, 2017 | 9.247 | 9.337 | 9.230 | 9.268 | 2,602,564 | +0.06(+0.68%) |
Apr 24, 2017 | 9.192 | 9.268 | 9.164 | 9.206 | 2,966,575 | +0.15(+1.60%) |
Apr 21, 2017 | 9.116 | 9.116 | 8.985 | 9.061 | 1,604,958 | -0.04(-0.46%) |
Apr 20, 2017 | 9.095 | 9.157 | 8.992 | 9.102 | 1,399,582 | +0.07(+0.77%) |
Apr 19, 2017 | 9.116 | 9.154 | 9.026 | 9.033 | 3,096,721 | -0.03(-0.31%) |
Apr 18, 2017 | 9.026 | 9.109 | 8.985 | 9.061 | 2,126,716 | +0.01(+0.08%) |
Apr 17, 2017 | 8.936 | 9.054 | 8.922 | 9.054 | 1,530,337 | +0.13(+1.47%) |
Apr 13, 2017 | 8.909 | 8.950 | 8.819 | 8.922 | 2,927,164 | +0.00(+0.00%) |
Apr 12, 2017 | 9.061 | 9.095 | 8.916 | 8.922 | 2,582,278 | -0.16(-1.75%) |
Apr 11, 2017 | 9.047 | 9.109 | 8.978 | 9.081 | 2,010,715 | +0.00(+0.00%) |
Apr 10, 2017 | 8.978 | 9.171 | 8.957 | 9.081 | 2,679,804 | +0.10(+1.15%) |
Apr 07, 2017 | 8.992 | 8.995 | 8.878 | 8.978 | 2,140,882 | -0.07(-0.76%) |
Apr 06, 2017 | 8.957 | 9.109 | 8.888 | 9.047 | 2,958,867 | +0.07(+0.77%) |
Apr 05, 2017 | 8.957 | 9.137 | 8.933 | 8.978 | 4,980,038 | +0.04(+0.46%) |
Apr 04, 2017 | 8.860 | 8.943 | 8.826 | 8.936 | 3,704,967 | +0.06(+0.70%) |