Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 10.71 | 10.89 | 10.56 | 10.78 | 16,590,643 | +0.13(+1.20%) |
Jun 29, 2017 | 10.47 | 10.92 | 10.46 | 10.65 | 21,741,332 | +0.24(+2.27%) |
Jun 28, 2017 | 10.29 | 10.52 | 10.19 | 10.41 | 25,520,450 | +0.09(+0.88%) |
Jun 27, 2017 | 10.50 | 10.57 | 10.29 | 10.32 | 27,386,956 | -0.16(-1.56%) |
Jun 26, 2017 | 10.51 | 10.62 | 10.37 | 10.49 | 10,797,705 | +0.00(+0.00%) |
Jun 23, 2017 | 10.57 | 10.67 | 10.38 | 10.49 | 15,672,036 | -0.05(-0.52%) |
Jun 22, 2017 | 10.66 | 10.75 | 10.46 | 10.54 | 13,529,718 | -0.02(-0.17%) |
Jun 21, 2017 | 10.90 | 11.03 | 10.50 | 10.56 | 21,886,198 | -0.41(-3.73%) |
Jun 20, 2017 | 11.12 | 11.12 | 10.78 | 10.97 | 20,724,444 | -0.39(-3.44%) |
Jun 19, 2017 | 11.40 | 11.46 | 11.30 | 11.36 | 11,149,385 | -0.03(-0.24%) |
Jun 16, 2017 | 11.34 | 11.45 | 11.20 | 11.39 | 18,096,174 | +0.14(+1.21%) |
Jun 15, 2017 | 11.43 | 11.60 | 11.15 | 11.25 | 14,138,179 | -0.25(-2.14%) |
Jun 14, 2017 | 11.70 | 11.82 | 11.34 | 11.50 | 15,680,269 | -0.34(-2.84%) |
Jun 13, 2017 | 11.47 | 11.88 | 11.43 | 11.83 | 15,319,482 | +0.35(+3.09%) |
Jun 12, 2017 | 11.60 | 11.79 | 11.41 | 11.48 | 14,682,007 | +0.07(+0.64%) |
Jun 09, 2017 | 11.05 | 11.52 | 10.95 | 11.40 | 19,186,302 | +0.41(+3.72%) |
Jun 08, 2017 | 11.24 | 10.95 | 11.00 | 17,225,854 | -0.11(-0.98%) | |
Jun 07, 2017 | 11.64 | 11.75 | 11.03 | 11.10 | 26,584,558 | -0.61(-5.20%) |
Jun 06, 2017 | 11.60 | 11.79 | 11.50 | 11.71 | 11,721,129 | +0.09(+0.78%) |
Jun 05, 2017 | 11.47 | 11.70 | 11.40 | 11.62 | 12,082,603 | +0.05(+0.47%) |
Jun 02, 2017 | 11.79 | 11.81 | 11.42 | 11.57 | 15,228,728 | -0.35(-2.90%) |
Jun 01, 2017 | 11.87 | 12.20 | 11.78 | 11.91 | 12,745,240 | +0.07(+0.61%) |
May 31, 2017 | 11.75 | 11.91 | 11.60 | 11.84 | 16,367,485 | -0.09(-0.76%) |
May 30, 2017 | 12.20 | 12.21 | 11.92 | 11.93 | 12,043,738 | -0.36(-2.96%) |
May 26, 2017 | 12.30 | 12.39 | 12.10 | 12.30 | 12,419,193 | +0.02(+0.15%) |
May 25, 2017 | 13.11 | 13.37 | 12.21 | 12.28 | 29,681,864 | -0.94(-7.09%) |
May 24, 2017 | 13.23 | 13.34 | 13.06 | 13.21 | 14,312,337 | -0.03(-0.21%) |
May 23, 2017 | 13.18 | 13.27 | 13.06 | 13.24 | 11,551,893 | +0.11(+0.83%) |
May 22, 2017 | 13.29 | 13.37 | 13.10 | 13.13 | 10,994,269 | -0.08(-0.62%) |
May 19, 2017 | 12.96 | 13.34 | 12.92 | 13.21 | 14,045,392 | +0.37(+2.90%) |
May 18, 2017 | 12.93 | 13.16 | 12.75 | 12.84 | 11,849,258 | -0.21(-1.60%) |
May 17, 2017 | 13.12 | 13.29 | 12.90 | 13.05 | 16,103,869 | -0.07(-0.55%) |
May 16, 2017 | 13.32 | 13.37 | 13.02 | 13.12 | 14,033,285 | -0.10(-0.76%) |
May 15, 2017 | 13.58 | 13.75 | 13.12 | 13.22 | 17,576,510 | +0.24(+1.82%) |
May 12, 2017 | 13.17 | 13.19 | 12.83 | 12.99 | 19,307,722 | -0.14(-1.04%) |
May 11, 2017 | 13.29 | 13.45 | 13.11 | 13.12 | 13,924,457 | -0.20(-1.50%) |
May 10, 2017 | 13.20 | 13.54 | 13.16 | 13.32 | 15,946,957 | +0.27(+2.08%) |
May 09, 2017 | 13.26 | 13.26 | 12.94 | 13.05 | 11,173,370 | -0.17(-1.30%) |
May 08, 2017 | 12.95 | 13.28 | 12.89 | 13.22 | 12,962,575 | +0.27(+2.10%) |
May 05, 2017 | 12.78 | 13.00 | 12.37 | 12.95 | 24,141,330 | +0.11(+0.85%) |
May 04, 2017 | 13.28 | 13.29 | 12.66 | 12.84 | 20,805,908 | -0.62(-4.58%) |
May 03, 2017 | 13.20 | 13.55 | 13.16 | 13.46 | 13,489,902 | +0.19(+1.43%) |
May 02, 2017 | 13.45 | 13.55 | 13.11 | 13.27 | 12,293,253 | -0.16(-1.21%) |
May 01, 2017 | 13.48 | 13.55 | 13.36 | 13.43 | 8,616,368 | -0.05(-0.34%) |
Apr 28, 2017 | 13.59 | 13.75 | 13.43 | 13.48 | 14,140,820 | -0.01(-0.07%) |
Apr 27, 2017 | 13.68 | 13.76 | 13.26 | 13.49 | 23,848,628 | -0.39(-2.81%) |
Apr 26, 2017 | 14.04 | 14.37 | 13.88 | 13.88 | 16,324,247 | -0.27(-1.92%) |
Apr 25, 2017 | 13.75 | 14.16 | 13.64 | 14.15 | 12,059,763 | +0.42(+3.04%) |
Apr 24, 2017 | 13.88 | 13.92 | 13.59 | 13.73 | 14,038,474 | -0.01(-0.07%) |
Apr 21, 2017 | 13.61 | 13.81 | 13.49 | 13.74 | 15,528,340 | +0.06(+0.46%) |
Apr 20, 2017 | 13.74 | 13.87 | 13.63 | 13.68 | 11,381,194 | +0.03(+0.20%) |
Apr 19, 2017 | 14.28 | 14.34 | 13.56 | 13.65 | 15,092,857 | -0.62(-4.32%) |
Apr 18, 2017 | 14.35 | 14.55 | 14.06 | 14.26 | 15,463,839 | -0.25(-1.75%) |
Apr 17, 2017 | 14.42 | 14.60 | 14.23 | 14.52 | 12,551,355 | +0.10(+0.69%) |
Apr 13, 2017 | 14.82 | 14.86 | 14.34 | 14.42 | 17,093,092 | -0.45(-3.05%) |
Apr 12, 2017 | 15.08 | 15.32 | 14.76 | 14.87 | 18,062,146 | -0.17(-1.14%) |
Apr 11, 2017 | 15.01 | 15.05 | 14.74 | 15.04 | 10,674,629 | +0.04(+0.24%) |
Apr 10, 2017 | 14.84 | 15.12 | 14.82 | 15.01 | 12,762,996 | +0.27(+1.85%) |
Apr 07, 2017 | 14.78 | 14.93 | 14.73 | 14.74 | 13,849,209 | -0.05(-0.31%) |
Apr 06, 2017 | 14.63 | 14.92 | 14.51 | 14.78 | 13,642,252 | +0.30(+2.07%) |
Apr 05, 2017 | 14.78 | 15.08 | 14.46 | 14.48 | 21,678,496 | -0.14(-0.99%) |
Apr 04, 2017 | 14.33 | 14.64 | 14.18 | 14.63 | 10,087,578 | +0.29(+2.02%) |