Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 10.99 | 11.28 | 10.95 | 11.02 | 2,913,880 | -0.01(-0.09%) |
Jul 28, 2017 | 11.15 | 11.26 | 10.98 | 11.03 | 4,015,862 | -0.13(-1.16%) |
Jul 27, 2017 | 11.26 | 11.37 | 11.05 | 11.16 | 3,601,345 | -0.15(-1.33%) |
Jul 26, 2017 | 11.59 | 11.66 | 11.27 | 11.31 | 4,029,971 | -0.24(-2.08%) |
Jul 25, 2017 | 11.55 | 11.85 | 11.52 | 11.55 | 4,748,959 | -0.12(-1.03%) |
Jul 24, 2017 | 12.33 | 12.37 | 11.40 | 11.67 | 6,701,739 | -0.71(-5.74%) |
Jul 21, 2017 | 12.37 | 12.42 | 12.21 | 12.38 | 2,543,418 | +0.06(+0.49%) |
Jul 20, 2017 | 12.52 | 12.15 | 12.32 | 3,596,894 | +0.24(+1.99%) | |
Jul 19, 2017 | 12.14 | 12.26 | 11.96 | 12.08 | 2,889,251 | +0.02(+0.17%) |
Jul 18, 2017 | 12.25 | 12.29 | 11.91 | 12.06 | 3,229,153 | -0.23(-1.87%) |
Jul 17, 2017 | 11.97 | 12.54 | 11.85 | 12.29 | 3,772,800 | +0.30(+2.50%) |
Jul 14, 2017 | 12.10 | 12.27 | 11.98 | 11.99 | 2,815,052 | -0.04(-0.33%) |
Jul 13, 2017 | 11.75 | 12.12 | 11.62 | 12.03 | 5,523,144 | +0.28(+2.38%) |
Jul 12, 2017 | 11.44 | 11.84 | 11.40 | 11.75 | 4,003,629 | +0.40(+3.52%) |
Jul 11, 2017 | 11.21 | 11.57 | 11.20 | 11.35 | 2,739,362 | +0.08(+0.71%) |
Jul 10, 2017 | 11.29 | 11.41 | 11.10 | 11.27 | 1,622,798 | -0.04(-0.35%) |
Jul 07, 2017 | 11.25 | 11.40 | 10.99 | 11.31 | 4,759,915 | +0.14(+1.25%) |
Jul 06, 2017 | 11.28 | 11.46 | 11.05 | 11.17 | 5,338,670 | -0.22(-1.93%) |
Jul 05, 2017 | 11.47 | 11.54 | 11.04 | 11.39 | 3,546,512 | -0.08(-0.70%) |
Jul 03, 2017 | 11.16 | 11.55 | 11.13 | 11.47 | 2,185,262 | +0.30(+2.69%) |
Jun 30, 2017 | 11.25 | 11.42 | 11.00 | 11.17 | 3,334,456 | -0.06(-0.53%) |
Jun 29, 2017 | 11.43 | 11.64 | 11.12 | 11.23 | 4,169,850 | -0.28(-2.43%) |
Jun 28, 2017 | 11.42 | 11.62 | 11.22 | 11.51 | 4,425,527 | +0.16(+1.41%) |
Jun 27, 2017 | 11.80 | 12.02 | 11.34 | 11.35 | 4,163,095 | -0.46(-3.90%) |
Jun 26, 2017 | 11.91 | 12.16 | 11.67 | 11.81 | 6,671,157 | -0.03(-0.25%) |
Jun 23, 2017 | 11.88 | 11.84 | 6,429,244 | +0.19(+1.63%) | ||
Jun 22, 2017 | 11.48 | 11.96 | 11.40 | 11.65 | 7,725,223 | +0.27(+2.37%) |
Jun 21, 2017 | 11.08 | 11.63 | 11.06 | 11.38 | 5,299,364 | +0.34(+3.08%) |
Jun 20, 2017 | 11.07 | 11.46 | 11.01 | 11.04 | 3,789,933 | -0.01(-0.09%) |
Jun 19, 2017 | 10.83 | 11.13 | 10.80 | 11.05 | 4,937,245 | +0.28(+2.60%) |
Jun 16, 2017 | 10.82 | 10.91 | 10.64 | 10.77 | 6,198,008 | -0.03(-0.28%) |
Jun 15, 2017 | 10.79 | 11.16 | 10.59 | 10.80 | 5,764,246 | -0.11(-1.01%) |
Jun 14, 2017 | 11.11 | 11.15 | 10.71 | 10.91 | 5,953,527 | -0.21(-1.89%) |
Jun 13, 2017 | 11.09 | 11.29 | 10.81 | 11.12 | 6,705,236 | +0.02(+0.18%) |
Jun 12, 2017 | 11.51 | 11.73 | 11.01 | 11.10 | 6,435,147 | -0.39(-3.39%) |
Jun 09, 2017 | 12.22 | 12.50 | 11.45 | 11.49 | 21,068,204 | -2.29(-16.62%) |
Jun 08, 2017 | 12.85 | 14.15 | 12.72 | 13.78 | 13,092,338 | +1.38(+11.13%) |
Jun 07, 2017 | 12.52 | 12.68 | 12.22 | 12.40 | 4,441,266 | -0.14(-1.12%) |
Jun 06, 2017 | 12.50 | 12.86 | 12.41 | 12.54 | 3,374,095 | -0.08(-0.63%) |
Jun 05, 2017 | 12.85 | 12.88 | 12.37 | 12.62 | 4,760,571 | -0.33(-2.55%) |
Jun 02, 2017 | 13.57 | 13.58 | 12.93 | 12.95 | 4,181,368 | -0.62(-4.57%) |
Jun 01, 2017 | 13.20 | 13.66 | 13.16 | 13.57 | 4,559,836 | +0.39(+2.96%) |
May 31, 2017 | 12.95 | 13.29 | 12.88 | 13.18 | 5,515,275 | +0.23(+1.78%) |
May 30, 2017 | 13.07 | 13.40 | 12.93 | 12.95 | 3,228,631 | -0.17(-1.30%) |
May 26, 2017 | 12.94 | 13.45 | 12.89 | 13.12 | 3,907,440 | +0.23(+1.78%) |
May 25, 2017 | 12.91 | 13.19 | 12.78 | 12.89 | 5,083,213 | +0.11(+0.86%) |
May 24, 2017 | 12.88 | 12.92 | 12.42 | 12.78 | 6,119,047 | -0.10(-0.78%) |
May 23, 2017 | 11.80 | 12.90 | 11.80 | 12.88 | 8,917,621 | +1.04(+8.78%) |
May 22, 2017 | 11.87 | 12.15 | 11.72 | 11.84 | 5,071,240 | -0.04(-0.34%) |
May 19, 2017 | 11.98 | 12.19 | 11.72 | 11.88 | 6,191,607 | +0.04(+0.34%) |
May 18, 2017 | 12.47 | 12.47 | 11.64 | 11.84 | 9,897,241 | -0.68(-5.43%) |
May 17, 2017 | 13.10 | 13.37 | 12.51 | 12.52 | 5,746,553 | -0.71(-5.37%) |
May 16, 2017 | 13.46 | 13.56 | 13.10 | 13.23 | 5,039,270 | -0.23(-1.71%) |
May 15, 2017 | 13.60 | 13.86 | 13.37 | 13.46 | 5,648,060 | -0.11(-0.81%) |
May 12, 2017 | 13.61 | 13.90 | 13.22 | 13.57 | 8,436,914 | -0.16(-1.17%) |
May 11, 2017 | 13.00 | 14.06 | 12.82 | 13.73 | 11,883,090 | +0.72(+5.53%) |
May 10, 2017 | 12.94 | 13.33 | 12.55 | 13.01 | 10,693,332 | +0.19(+1.48%) |
May 09, 2017 | 11.75 | 13.04 | 11.65 | 12.82 | 22,529,052 | +1.97(+18.16%) |
May 08, 2017 | 11.21 | 11.25 | 10.81 | 10.85 | 7,279,094 | -0.57(-4.99%) |
May 05, 2017 | 11.19 | 11.45 | 10.98 | 11.42 | 6,546,050 | +0.25(+2.24%) |
May 04, 2017 | 10.87 | 11.39 | 10.81 | 11.17 | 9,477,022 | +0.28(+2.57%) |
May 03, 2017 | 11.58 | 11.58 | 10.87 | 10.89 | 6,870,749 | -0.76(-6.52%) |
May 02, 2017 | 11.73 | 11.91 | 11.41 | 11.65 | 4,583,304 | -0.02(-0.17%) |