Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 14.22 | 13.47 | 13.61 | 69,078,928 | -0.34(-2.44%) | |
Jul 28, 2017 | 13.85 | 14.10 | 13.68 | 13.95 | 66,763,752 | -0.17(-1.20%) |
Jul 27, 2017 | 14.99 | 15.04 | 13.70 | 14.12 | 130,226,616 | -0.64(-4.34%) |
Jul 26, 2017 | 15.13 | 15.65 | 14.40 | 14.76 | 235,933,952 | +0.65(+4.61%) |
Jul 25, 2017 | 14.32 | 14.11 | 97,453,336 | -0.05(-0.35%) | ||
Jul 24, 2017 | 14.00 | 14.44 | 13.97 | 14.16 | 70,913,616 | +0.28(+2.02%) |
Jul 21, 2017 | 13.70 | 14.03 | 13.62 | 13.88 | 51,045,672 | +0.08(+0.58%) |
Jul 20, 2017 | 13.61 | 13.89 | 13.45 | 13.80 | 47,689,156 | +0.25(+1.85%) |
Jul 19, 2017 | 13.62 | 13.74 | 13.41 | 13.55 | 51,929,612 | +0.07(+0.52%) |
Jul 18, 2017 | 13.29 | 13.53 | 13.15 | 13.48 | 78,308,016 | -0.32(-2.32%) |
Jul 17, 2017 | 14.03 | 14.12 | 13.51 | 13.80 | 71,666,368 | -0.12(-0.86%) |
Jul 14, 2017 | 13.46 | 13.93 | 13.32 | 13.92 | 82,084,552 | +0.39(+2.88%) |
Jul 13, 2017 | 14.33 | 14.49 | 13.43 | 13.53 | 111,572,640 | -0.76(-5.32%) |
Jul 12, 2017 | 14.17 | 14.39 | 13.96 | 14.29 | 78,451,536 | +0.40(+2.88%) |
Jul 11, 2017 | 13.77 | 14.10 | 13.62 | 13.89 | 71,046,440 | +0.08(+0.58%) |
Jul 10, 2017 | 13.61 | 13.88 | 13.27 | 13.81 | 78,294,288 | +0.45(+3.37%) |
Jul 07, 2017 | 13.27 | 13.74 | 13.18 | 13.36 | 88,392,136 | +0.34(+2.61%) |
Jul 06, 2017 | 12.94 | 13.32 | 12.67 | 13.02 | 88,859,344 | -0.17(-1.29%) |
Jul 05, 2017 | 12.36 | 13.21 | 12.32 | 13.19 | 99,381,952 | +1.04(+8.56%) |
Jul 03, 2017 | 12.57 | 12.73 | 12.13 | 12.15 | 39,929,100 | -0.33(-2.64%) |
Jun 30, 2017 | 12.57 | 12.83 | 12.36 | 12.48 | 59,215,832 | -0.12(-0.95%) |
Jun 29, 2017 | 13.06 | 13.15 | 12.45 | 12.60 | 87,507,448 | -0.63(-4.76%) |
Jun 28, 2017 | 13.65 | 13.70 | 13.09 | 13.23 | 85,159,272 | -0.17(-1.27%) |
Jun 27, 2017 | 13.76 | 14.04 | 13.37 | 13.40 | 89,283,016 | -0.68(-4.83%) |
Jun 26, 2017 | 14.39 | 14.49 | 13.85 | 14.08 | 100,929,272 | -0.09(-0.64%) |
Jun 23, 2017 | 14.67 | 14.17 | 200,777,344 | -0.21(-1.46%) | ||
Jun 22, 2017 | 14.10 | 14.50 | 13.56 | 14.38 | 149,461,520 | +0.40(+2.86%) |
Jun 21, 2017 | 13.36 | 14.01 | 13.13 | 13.98 | 188,452,752 | +1.34(+10.60%) |
Jun 20, 2017 | 12.19 | 12.93 | 12.18 | 12.64 | 117,944,160 | +0.71(+5.95%) |
Jun 19, 2017 | 11.63 | 12.12 | 11.62 | 11.93 | 61,762,756 | +0.49(+4.28%) |
Jun 16, 2017 | 11.66 | 11.83 | 11.28 | 11.44 | 59,779,528 | -0.06(-0.52%) |
Jun 15, 2017 | 11.34 | 11.58 | 11.21 | 11.50 | 61,637,520 | -0.27(-2.29%) |
Jun 14, 2017 | 11.91 | 12.04 | 11.65 | 11.77 | 51,812,464 | -0.19(-1.59%) |
Jun 13, 2017 | 12.33 | 12.48 | 11.67 | 11.96 | 87,270,680 | -0.13(-1.08%) |
Jun 12, 2017 | 11.75 | 12.35 | 11.27 | 12.09 | 125,751,184 | -0.19(-1.55%) |
Jun 09, 2017 | 13.10 | 13.40 | 11.63 | 12.28 | 167,454,432 | -0.62(-4.81%) |
Jun 08, 2017 | 12.81 | 12.91 | 12.40 | 12.90 | 89,437,952 | +0.52(+4.20%) |
Jun 07, 2017 | 12.42 | 12.96 | 12.23 | 12.38 | 150,927,808 | +0.35(+2.91%) |
Jun 06, 2017 | 11.27 | 12.24 | 11.24 | 12.03 | 114,910,600 | +0.79(+7.03%) |
Jun 05, 2017 | 10.84 | 11.34 | 10.80 | 11.24 | 66,193,676 | +0.34(+3.12%) |
Jun 02, 2017 | 10.93 | 10.96 | 10.56 | 10.90 | 43,056,164 | -0.03(-0.27%) |
Jun 01, 2017 | 11.25 | 11.29 | 10.81 | 10.93 | 47,982,580 | -0.26(-2.32%) |
May 31, 2017 | 11.29 | 11.49 | 11.10 | 11.19 | 42,914,680 | +0.07(+0.63%) |
May 30, 2017 | 10.95 | 11.27 | 10.90 | 11.12 | 35,321,008 | +0.12(+1.09%) |
May 26, 2017 | 10.85 | 11.02 | 10.74 | 11.00 | 31,907,640 | +0.02(+0.18%) |
May 25, 2017 | 11.01 | 11.01 | 10.80 | 10.98 | 33,570,448 | +0.09(+0.83%) |
May 24, 2017 | 11.05 | 11.06 | 10.71 | 10.89 | 43,002,048 | +0.00(+0.00%) |
May 23, 2017 | 10.97 | 11.05 | 10.62 | 10.89 | 49,796,736 | -0.15(-1.36%) |
May 22, 2017 | 11.49 | 11.55 | 10.77 | 11.04 | 78,659,240 | -0.37(-3.24%) |
May 19, 2017 | 11.47 | 11.62 | 11.35 | 11.41 | 50,319,692 | +0.13(+1.20%) |
May 18, 2017 | 10.99 | 11.49 | 10.84 | 11.28 | 86,884,648 | +0.08(+0.67%) |
May 17, 2017 | 11.81 | 12.29 | 11.16 | 11.20 | 160,035,872 | -1.55(-12.16%) |
May 16, 2017 | 11.66 | 12.77 | 11.63 | 12.75 | 163,906,944 | +1.33(+11.65%) |
May 15, 2017 | 11.41 | 11.60 | 11.30 | 11.42 | 52,532,460 | +0.16(+1.42%) |
May 12, 2017 | 11.20 | 11.40 | 11.08 | 11.26 | 56,072,620 | +0.19(+1.72%) |
May 11, 2017 | 10.74 | 11.26 | 10.51 | 11.07 | 72,916,072 | +0.28(+2.59%) |
May 10, 2017 | 10.46 | 10.85 | 10.45 | 10.79 | 65,969,840 | +0.61(+5.99%) |
May 09, 2017 | 10.04 | 10.40 | 10.04 | 10.18 | 50,907,876 | +0.14(+1.39%) |
May 08, 2017 | 10.22 | 10.22 | 10.01 | 10.04 | 35,093,836 | -0.15(-1.47%) |
May 05, 2017 | 10.13 | 10.26 | 9.940 | 10.19 | 51,758,964 | +0.09(+0.89%) |
May 04, 2017 | 10.55 | 10.55 | 9.940 | 10.10 | 77,001,224 | -0.29(-2.79%) |
May 03, 2017 | 10.29 | 10.68 | 9.850 | 10.39 | 140,879,696 | +0.07(+0.68%) |
May 02, 2017 | 11.73 | 11.76 | 10.30 | 10.32 | 268,229,632 | -3.30(-24.23%) |