Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 13.75 | 13.84 | 13.51 | 13.58 | 18,425,704 | +0.02(+0.14%) |
Jul 28, 2017 | 13.47 | 13.75 | 13.44 | 13.57 | 19,219,278 | +0.09(+0.69%) |
Jul 27, 2017 | 13.99 | 14.03 | 13.43 | 13.47 | 35,464,620 | -0.52(-3.72%) |
Jul 26, 2017 | 13.65 | 14.19 | 13.39 | 13.99 | 40,048,076 | +0.18(+1.28%) |
Jul 25, 2017 | 13.93 | 13.82 | 79,766,896 | +1.77(+14.74%) | ||
Jul 24, 2017 | 12.09 | 12.15 | 11.88 | 12.04 | 15,822,889 | -0.05(-0.38%) |
Jul 21, 2017 | 12.12 | 12.26 | 11.99 | 12.09 | 12,611,792 | -0.03(-0.23%) |
Jul 20, 2017 | 12.19 | 12.27 | 11.89 | 12.12 | 14,217,744 | -0.06(-0.53%) |
Jul 19, 2017 | 12.11 | 12.26 | 12.04 | 12.18 | 15,169,136 | +0.10(+0.85%) |
Jul 18, 2017 | 12.06 | 12.10 | 11.86 | 12.08 | 16,498,722 | +0.00(+0.00%) |
Jul 17, 2017 | 11.88 | 12.41 | 11.82 | 12.08 | 29,398,246 | +0.37(+3.17%) |
Jul 14, 2017 | 11.62 | 11.79 | 11.62 | 11.71 | 12,803,087 | +0.11(+0.96%) |
Jul 13, 2017 | 11.47 | 11.68 | 11.43 | 11.60 | 19,226,756 | +0.20(+1.71%) |
Jul 12, 2017 | 11.54 | 11.72 | 11.34 | 11.40 | 25,733,790 | -0.29(-2.46%) |
Jul 11, 2017 | 11.63 | 11.74 | 11.31 | 11.69 | 20,656,536 | +0.06(+0.48%) |
Jul 10, 2017 | 10.98 | 11.74 | 10.94 | 11.63 | 26,092,656 | +0.58(+5.21%) |
Jul 07, 2017 | 11.08 | 11.15 | 10.89 | 11.06 | 13,077,490 | +0.01(+0.08%) |
Jul 06, 2017 | 11.23 | 11.35 | 11.02 | 11.05 | 13,953,641 | -0.26(-2.30%) |
Jul 05, 2017 | 11.34 | 11.48 | 11.13 | 11.31 | 15,031,410 | -0.03(-0.25%) |
Jul 03, 2017 | 11.22 | 11.43 | 11.21 | 11.34 | 9,166,510 | +0.18(+1.58%) |
Jun 30, 2017 | 11.26 | 11.33 | 11.05 | 11.16 | 15,917,305 | -0.07(-0.58%) |
Jun 29, 2017 | 11.24 | 11.46 | 11.13 | 11.22 | 17,493,406 | +0.08(+0.75%) |
Jun 28, 2017 | 11.02 | 11.23 | 10.85 | 11.14 | 13,163,372 | +0.25(+2.30%) |
Jun 27, 2017 | 11.13 | 11.28 | 10.89 | 10.89 | 15,813,207 | -0.09(-0.85%) |
Jun 26, 2017 | 11.06 | 11.11 | 10.90 | 10.98 | 15,034,176 | +0.06(+0.51%) |
Jun 23, 2017 | 10.71 | 10.97 | 10.54 | 10.93 | 22,327,984 | +0.29(+2.71%) |
Jun 22, 2017 | 10.40 | 10.82 | 10.36 | 10.64 | 15,848,575 | +0.22(+2.14%) |
Jun 21, 2017 | 10.49 | 10.64 | 10.33 | 10.42 | 13,507,451 | -0.03(-0.27%) |
Jun 20, 2017 | 10.59 | 10.60 | 10.34 | 10.44 | 18,077,776 | -0.33(-3.02%) |
Jun 19, 2017 | 10.69 | 10.85 | 10.66 | 10.77 | 15,270,115 | +0.16(+1.49%) |
Jun 16, 2017 | 10.69 | 10.79 | 10.41 | 10.61 | 24,318,250 | -0.07(-0.70%) |
Jun 15, 2017 | 11.12 | 11.23 | 10.67 | 10.69 | 23,983,314 | -0.55(-4.88%) |
Jun 14, 2017 | 11.58 | 11.58 | 11.16 | 11.23 | 21,580,162 | -0.25(-2.18%) |
Jun 13, 2017 | 11.41 | 11.56 | 11.35 | 11.48 | 10,864,955 | +0.02(+0.16%) |
Jun 12, 2017 | 11.48 | 11.72 | 11.37 | 11.47 | 26,161,120 | -0.02(-0.16%) |
Jun 09, 2017 | 11.21 | 11.59 | 11.20 | 11.48 | 27,789,678 | +0.28(+2.49%) |
Jun 08, 2017 | 11.37 | 10.80 | 11.21 | 26,177,538 | +0.32(+2.90%) | |
Jun 07, 2017 | 11.06 | 11.11 | 10.74 | 10.89 | 29,376,720 | -0.12(-1.10%) |
Jun 06, 2017 | 10.64 | 11.13 | 10.50 | 11.01 | 23,461,488 | +0.40(+3.77%) |
Jun 05, 2017 | 10.41 | 10.69 | 10.40 | 10.61 | 13,497,400 | +0.12(+1.15%) |
Jun 02, 2017 | 10.50 | 10.60 | 10.27 | 10.49 | 19,231,772 | -0.15(-1.40%) |
Jun 01, 2017 | 10.66 | 10.80 | 10.56 | 10.64 | 18,916,652 | -0.04(-0.35%) |
May 31, 2017 | 10.71 | 10.74 | 10.39 | 10.68 | 27,236,400 | -0.17(-1.54%) |
May 30, 2017 | 10.93 | 10.98 | 10.75 | 10.84 | 10,628,265 | +0.00(+0.00%) |
May 26, 2017 | 10.86 | 10.90 | 10.70 | 10.84 | 10,490,243 | -0.03(-0.26%) |
May 25, 2017 | 11.15 | 11.37 | 10.80 | 10.87 | 20,320,476 | -0.19(-1.68%) |
May 24, 2017 | 11.10 | 11.20 | 10.95 | 11.06 | 15,840,463 | +0.02(+0.17%) |
May 23, 2017 | 10.96 | 11.13 | 10.90 | 11.04 | 12,537,517 | +0.05(+0.42%) |
May 22, 2017 | 10.91 | 11.05 | 10.78 | 10.99 | 17,446,210 | +0.09(+0.85%) |
May 19, 2017 | 10.59 | 11.01 | 10.57 | 10.90 | 32,350,220 | +0.41(+3.90%) |
May 18, 2017 | 10.51 | 10.64 | 10.28 | 10.49 | 20,697,874 | -0.13(-1.22%) |
May 17, 2017 | 10.94 | 10.88 | 10.55 | 10.62 | 17,137,448 | -0.32(-2.89%) |
May 16, 2017 | 11.02 | 11.02 | 10.86 | 10.94 | 19,085,584 | +0.02(+0.17%) |
May 15, 2017 | 10.90 | 11.03 | 10.84 | 10.92 | 21,246,236 | +0.22(+2.09%) |
May 12, 2017 | 10.81 | 10.95 | 10.68 | 10.69 | 16,771,683 | -0.16(-1.46%) |
May 11, 2017 | 11.02 | 11.04 | 10.80 | 10.85 | 15,913,627 | -0.04(-0.34%) |
May 10, 2017 | 10.92 | 10.96 | 10.73 | 10.89 | 22,065,318 | +0.08(+0.77%) |
May 09, 2017 | 10.95 | 11.14 | 10.80 | 10.81 | 20,881,624 | -0.04(-0.34%) |
May 08, 2017 | 10.86 | 10.91 | 10.74 | 10.84 | 20,254,694 | -0.12(-1.10%) |
May 05, 2017 | 10.88 | 11.10 | 10.85 | 10.96 | 19,359,294 | +0.11(+1.03%) |
May 04, 2017 | 10.87 | 10.92 | 10.61 | 10.85 | 36,024,664 | -0.32(-2.83%) |
May 03, 2017 | 11.52 | 11.53 | 10.94 | 11.17 | 39,379,680 | -0.65(-5.50%) |
May 02, 2017 | 11.60 | 11.94 | 11.59 | 11.82 | 19,453,570 | +0.17(+1.44%) |