Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 11.23 | 11.25 | 11.07 | 11.13 | 4,137,362 | -0.06(-0.52%) |
Jun 29, 2017 | 11.24 | 11.26 | 11.04 | 11.19 | 3,806,189 | +0.17(+1.51%) |
Jun 28, 2017 | 10.98 | 11.07 | 10.94 | 11.03 | 2,550,516 | +0.08(+0.76%) |
Jun 27, 2017 | 10.88 | 11.02 | 10.87 | 10.94 | 3,718,157 | +0.08(+0.77%) |
Jun 26, 2017 | 10.78 | 11.00 | 10.77 | 10.86 | 2,911,983 | +0.09(+0.85%) |
Jun 23, 2017 | 10.88 | 10.74 | 10.77 | 9,155,581 | -0.04(-0.39%) | |
Jun 22, 2017 | 10.88 | 10.88 | 10.75 | 10.81 | 2,335,249 | -0.09(-0.84%) |
Jun 21, 2017 | 11.05 | 11.09 | 10.88 | 10.90 | 2,109,890 | -0.15(-1.36%) |
Jun 20, 2017 | 11.24 | 11.24 | 11.04 | 11.05 | 2,367,920 | -0.21(-1.85%) |
Jun 19, 2017 | 11.41 | 11.48 | 11.23 | 11.26 | 2,512,284 | -0.10(-0.88%) |
Jun 16, 2017 | 11.47 | 11.50 | 11.28 | 11.36 | 5,695,645 | -0.18(-1.59%) |
Jun 15, 2017 | 11.50 | 11.60 | 11.43 | 11.54 | 2,068,164 | -0.04(-0.36%) |
Jun 14, 2017 | 11.48 | 11.59 | 11.35 | 11.59 | 2,290,263 | +0.00(+0.00%) |
Jun 13, 2017 | 11.61 | 11.70 | 11.55 | 11.59 | 2,214,411 | +0.02(+0.14%) |
Jun 12, 2017 | 11.65 | 11.79 | 11.44 | 11.57 | 2,982,859 | -0.04(-0.36%) |
Jun 09, 2017 | 11.47 | 11.65 | 11.42 | 11.61 | 4,379,745 | +0.23(+2.05%) |
Jun 08, 2017 | 11.12 | 11.49 | 11.09 | 11.38 | 2,347,918 | +0.26(+2.32%) |
Jun 07, 2017 | 11.13 | 11.21 | 11.07 | 11.12 | 2,195,931 | +0.03(+0.30%) |
Jun 06, 2017 | 11.03 | 11.13 | 10.98 | 11.09 | 2,398,242 | -0.03(-0.30%) |
Jun 05, 2017 | 11.15 | 11.27 | 11.08 | 11.12 | 2,272,417 | -0.04(-0.37%) |
Jun 02, 2017 | 11.10 | 11.27 | 11.02 | 11.16 | 2,334,295 | -0.07(-0.59%) |
Jun 01, 2017 | 11.07 | 11.25 | 10.97 | 11.23 | 3,362,245 | +0.20(+1.81%) |
May 31, 2017 | 11.09 | 11.10 | 10.89 | 11.03 | 2,926,506 | -0.02(-0.15%) |
May 30, 2017 | 11.11 | 11.17 | 10.97 | 11.04 | 3,484,184 | -0.14(-1.27%) |
May 26, 2017 | 11.09 | 11.25 | 11.04 | 11.19 | 2,670,737 | +0.07(+0.60%) |
May 25, 2017 | 11.05 | 11.16 | 10.99 | 11.12 | 2,368,354 | +0.12(+1.14%) |
May 24, 2017 | 11.08 | 11.13 | 10.94 | 10.99 | 1,266,942 | -0.05(-0.45%) |
May 23, 2017 | 11.04 | 11.11 | 10.94 | 11.04 | 2,153,133 | +0.05(+0.45%) |
May 22, 2017 | 10.96 | 11.04 | 10.87 | 10.99 | 2,452,935 | +0.07(+0.61%) |
May 19, 2017 | 11.05 | 11.08 | 10.91 | 10.93 | 3,269,803 | -0.07(-0.68%) |
May 18, 2017 | 10.99 | 11.14 | 10.95 | 11.00 | 2,727,337 | -0.03(-0.30%) |
May 17, 2017 | 11.12 | 11.17 | 10.98 | 11.04 | 4,970,498 | -0.32(-2.79%) |
May 16, 2017 | 11.44 | 11.46 | 11.24 | 11.35 | 1,843,640 | -0.08(-0.66%) |
May 15, 2017 | 11.41 | 11.51 | 11.35 | 11.43 | 2,863,277 | +0.05(+0.44%) |
May 12, 2017 | 11.25 | 11.40 | 11.18 | 11.38 | 4,548,400 | +0.07(+0.59%) |
May 11, 2017 | 11.49 | 11.51 | 11.25 | 11.31 | 3,525,077 | -0.22(-1.88%) |
May 10, 2017 | 11.49 | 11.63 | 11.41 | 11.53 | 4,263,007 | +0.02(+0.15%) |
May 09, 2017 | 11.44 | 11.58 | 11.34 | 11.51 | 7,731,743 | +0.14(+1.25%) |
May 08, 2017 | 11.19 | 11.39 | 11.11 | 11.37 | 7,174,687 | +0.22(+2.02%) |
May 05, 2017 | 11.24 | 11.27 | 11.14 | 11.14 | 3,373,725 | -0.07(-0.66%) |
May 04, 2017 | 11.34 | 11.40 | 11.20 | 11.22 | 2,403,904 | -0.06(-0.51%) |
May 03, 2017 | 11.23 | 11.32 | 11.18 | 11.28 | 2,443,393 | -0.02(-0.22%) |
May 02, 2017 | 11.46 | 11.46 | 11.19 | 11.30 | 3,190,943 | -0.12(-1.02%) |
May 01, 2017 | 11.50 | 11.56 | 11.38 | 11.42 | 2,815,641 | -0.06(-0.51%) |
Apr 28, 2017 | 12.02 | 12.28 | 11.47 | 11.47 | 4,183,083 | -0.56(-4.68%) |
Apr 27, 2017 | 12.23 | 12.23 | 12.01 | 12.04 | 2,040,180 | -0.13(-1.09%) |
Apr 26, 2017 | 12.10 | 12.30 | 12.09 | 12.17 | 2,128,643 | +0.06(+0.48%) |
Apr 25, 2017 | 12.22 | 12.25 | 12.11 | 12.11 | 1,571,044 | +0.01(+0.07%) |
Apr 24, 2017 | 12.20 | 12.27 | 12.09 | 12.10 | 1,852,474 | +0.17(+1.39%) |
Apr 21, 2017 | 11.91 | 11.98 | 11.67 | 11.94 | 1,551,318 | +0.02(+0.14%) |
Apr 20, 2017 | 11.78 | 11.93 | 11.72 | 11.92 | 2,202,368 | +0.22(+1.84%) |
Apr 19, 2017 | 11.67 | 11.81 | 11.47 | 11.71 | 1,607,606 | +0.04(+0.36%) |
Apr 18, 2017 | 11.39 | 12.01 | 11.39 | 11.67 | 1,596,227 | -0.02(-0.14%) |
Apr 17, 2017 | 11.49 | 11.68 | 11.45 | 11.68 | 1,227,854 | +0.22(+1.95%) |
Apr 13, 2017 | 11.57 | 11.72 | 11.46 | 11.46 | 4,602,415 | -0.22(-1.85%) |
Apr 12, 2017 | 11.82 | 11.88 | 11.66 | 11.67 | 2,845,463 | -0.18(-1.54%) |
Apr 11, 2017 | 11.71 | 11.86 | 11.67 | 11.86 | 2,363,337 | +0.10(+0.85%) |
Apr 10, 2017 | 11.86 | 11.90 | 11.67 | 11.76 | 2,048,674 | -0.07(-0.56%) |
Apr 07, 2017 | 11.70 | 11.82 | 11.65 | 11.82 | 2,637,059 | +0.01(+0.07%) |
Apr 06, 2017 | 11.65 | 11.86 | 11.58 | 11.81 | 2,133,408 | +0.16(+1.35%) |
Apr 05, 2017 | 11.95 | 12.01 | 11.65 | 11.66 | 2,515,390 | -0.21(-1.75%) |
Apr 04, 2017 | 11.76 | 11.91 | 11.76 | 11.86 | 2,063,510 | +0.02(+0.21%) |