Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 11.36 | 11.46 | 11.35 | 11.39 | 17,238,860 | +0.08(+0.69%) |
Jul 28, 2017 | 11.24 | 11.36 | 11.18 | 11.32 | 21,238,390 | +0.09(+0.76%) |
Jul 27, 2017 | 11.29 | 11.31 | 11.16 | 11.23 | 24,492,238 | -0.05(-0.41%) |
Jul 26, 2017 | 11.46 | 11.51 | 11.24 | 11.28 | 27,887,340 | -0.09(-0.76%) |
Jul 25, 2017 | 11.36 | 11.53 | 11.32 | 11.36 | 23,572,610 | +0.12(+1.11%) |
Jul 24, 2017 | 11.13 | 11.29 | 11.10 | 11.24 | 18,528,140 | +0.13(+1.19%) |
Jul 21, 2017 | 11.10 | 11.21 | 10.93 | 11.11 | 25,339,064 | -0.06(-0.56%) |
Jul 20, 2017 | 11.32 | 11.35 | 11.14 | 11.17 | 23,798,516 | -0.12(-1.11%) |
Jul 19, 2017 | 11.36 | 11.42 | 11.19 | 11.29 | 19,122,918 | -0.05(-0.48%) |
Jul 18, 2017 | 11.36 | 11.45 | 11.25 | 11.35 | 12,781,656 | -0.12(-1.09%) |
Jul 17, 2017 | 11.45 | 11.53 | 11.35 | 11.47 | 10,950,294 | +0.02(+0.14%) |
Jul 14, 2017 | 11.40 | 11.52 | 11.27 | 11.46 | 14,123,697 | -0.11(-0.95%) |
Jul 13, 2017 | 11.46 | 11.59 | 11.40 | 11.57 | 20,203,886 | +0.15(+1.30%) |
Jul 12, 2017 | 11.44 | 11.52 | 11.36 | 11.42 | 14,545,479 | -0.09(-0.81%) |
Jul 11, 2017 | 11.52 | 11.59 | 11.45 | 11.51 | 13,873,546 | +0.00(+0.00%) |
Jul 10, 2017 | 11.44 | 11.56 | 11.39 | 11.51 | 12,352,438 | +0.05(+0.41%) |
Jul 07, 2017 | 11.55 | 11.57 | 11.37 | 11.46 | 17,498,748 | -0.02(-0.14%) |
Jul 06, 2017 | 11.58 | 11.68 | 11.46 | 11.48 | 14,898,107 | -0.11(-0.94%) |
Jul 05, 2017 | 11.63 | 11.66 | 11.46 | 11.59 | 18,404,822 | -0.02(-0.20%) |
Jul 03, 2017 | 11.53 | 11.68 | 11.46 | 11.61 | 12,001,372 | +0.19(+1.64%) |
Jun 30, 2017 | 11.50 | 11.56 | 11.29 | 11.43 | 17,237,948 | -0.02(-0.14%) |
Jun 29, 2017 | 11.42 | 11.59 | 11.30 | 11.44 | 41,575,228 | +0.44(+4.05%) |
Jun 28, 2017 | 11.01 | 11.13 | 10.96 | 11.00 | 26,881,490 | +0.07(+0.64%) |
Jun 27, 2017 | 10.82 | 10.96 | 10.77 | 10.93 | 29,288,196 | +0.20(+1.82%) |
Jun 26, 2017 | 10.61 | 10.81 | 10.57 | 10.73 | 26,480,990 | +0.14(+1.33%) |
Jun 23, 2017 | 10.86 | 10.88 | 10.50 | 10.59 | 30,200,264 | -0.21(-1.95%) |
Jun 22, 2017 | 10.86 | 10.95 | 10.75 | 10.80 | 15,104,961 | -0.09(-0.86%) |
Jun 21, 2017 | 11.14 | 11.16 | 10.89 | 10.89 | 17,515,218 | -0.24(-2.17%) |
Jun 20, 2017 | 11.28 | 11.28 | 11.12 | 11.14 | 17,846,682 | -0.18(-1.59%) |
Jun 19, 2017 | 11.28 | 11.42 | 11.25 | 11.32 | 12,920,149 | +0.11(+0.97%) |
Jun 16, 2017 | 11.21 | 11.27 | 11.15 | 11.21 | 29,039,186 | -0.03(-0.28%) |
Jun 15, 2017 | 11.24 | 11.41 | 11.20 | 11.24 | 16,527,680 | -0.08(-0.69%) |
Jun 14, 2017 | 11.16 | 11.34 | 11.00 | 11.32 | 20,872,478 | +0.06(+0.55%) |
Jun 13, 2017 | 11.30 | 11.38 | 11.18 | 11.25 | 21,798,016 | +0.05(+0.42%) |
Jun 12, 2017 | 11.27 | 11.46 | 11.08 | 11.21 | 32,364,464 | -0.03(-0.28%) |
Jun 09, 2017 | 11.04 | 11.32 | 11.03 | 11.24 | 21,950,614 | +0.29(+2.64%) |
Jun 08, 2017 | 11.10 | 10.56 | 10.95 | 29,618,666 | +0.34(+3.24%) | |
Jun 07, 2017 | 10.54 | 10.69 | 10.48 | 10.61 | 17,859,018 | +0.12(+1.19%) |
Jun 06, 2017 | 10.43 | 10.51 | 10.29 | 10.48 | 22,347,926 | -0.02(-0.22%) |
Jun 05, 2017 | 10.50 | 10.62 | 10.49 | 10.50 | 19,954,598 | -0.01(-0.07%) |
Jun 02, 2017 | 10.57 | 10.61 | 10.46 | 10.51 | 31,020,376 | -0.19(-1.81%) |
Jun 01, 2017 | 10.81 | 10.82 | 10.58 | 10.71 | 34,839,976 | -0.04(-0.36%) |
May 31, 2017 | 10.88 | 10.89 | 10.56 | 10.75 | 40,504,932 | -0.10(-0.93%) |
May 30, 2017 | 10.92 | 10.92 | 10.74 | 10.85 | 20,805,272 | -0.12(-1.13%) |
May 26, 2017 | 11.06 | 11.12 | 10.96 | 10.97 | 15,524,659 | -0.12(-1.05%) |
May 25, 2017 | 11.12 | 11.18 | 11.00 | 11.09 | 23,204,862 | +0.01(+0.07%) |
May 24, 2017 | 11.23 | 11.24 | 11.01 | 11.08 | 25,536,076 | -0.16(-1.38%) |
May 23, 2017 | 10.94 | 11.30 | 10.90 | 11.23 | 20,055,898 | +0.31(+2.84%) |
May 22, 2017 | 10.97 | 11.02 | 10.85 | 10.92 | 15,505,530 | -0.02(-0.14%) |
May 19, 2017 | 10.92 | 11.08 | 10.89 | 10.94 | 17,731,522 | +0.06(+0.57%) |
May 18, 2017 | 10.84 | 11.01 | 10.76 | 10.88 | 25,528,772 | +0.03(+0.29%) |
May 17, 2017 | 11.29 | 11.08 | 10.75 | 10.85 | 51,380,876 | -0.44(-3.92%) |
May 16, 2017 | 11.14 | 11.34 | 11.10 | 11.29 | 22,217,870 | +0.16(+1.39%) |
May 15, 2017 | 11.02 | 11.13 | 11.02 | 11.13 | 13,272,129 | +0.16(+1.49%) |
May 12, 2017 | 10.91 | 10.98 | 10.78 | 10.97 | 16,961,556 | -0.04(-0.35%) |
May 11, 2017 | 11.09 | 11.19 | 10.95 | 11.01 | 17,226,106 | -0.13(-1.18%) |
May 10, 2017 | 10.99 | 11.15 | 10.94 | 11.14 | 21,508,044 | +0.11(+0.99%) |
May 09, 2017 | 11.16 | 11.27 | 10.99 | 11.03 | 14,495,476 | -0.11(-0.98%) |
May 08, 2017 | 11.04 | 11.21 | 11.00 | 11.14 | 14,961,409 | +0.05(+0.49%) |
May 05, 2017 | 11.10 | 11.12 | 11.02 | 11.09 | 14,319,314 | +0.01(+0.07%) |
May 04, 2017 | 11.25 | 11.30 | 11.05 | 11.08 | 27,174,182 | +0.12(+1.06%) |
May 03, 2017 | 10.67 | 10.97 | 10.64 | 10.96 | 24,192,728 | +0.22(+2.02%) |
May 02, 2017 | 10.80 | 10.83 | 10.64 | 10.75 | 19,791,750 | -0.02(-0.22%) |