Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 10.10 | 10.40 | 9.605 | 10.21 | 10,328,074 | +0.79(+8.39%) |
May 30, 2017 | 9.420 | 9.770 | 9.400 | 9.420 | 3,096,209 | -0.06(-0.63%) |
May 26, 2017 | 9.550 | 9.560 | 9.150 | 9.480 | 5,121,064 | -0.08(-0.84%) |
May 25, 2017 | 10.07 | 10.08 | 9.510 | 9.560 | 4,035,985 | -0.32(-3.24%) |
May 24, 2017 | 9.770 | 9.900 | 9.595 | 9.880 | 3,642,625 | +0.07(+0.71%) |
May 23, 2017 | 10.49 | 10.52 | 9.790 | 9.810 | 4,564,803 | -0.68(-6.48%) |
May 22, 2017 | 9.940 | 10.54 | 9.830 | 10.49 | 7,049,092 | +0.43(+4.27%) |
May 19, 2017 | 9.350 | 10.14 | 9.240 | 10.06 | 10,467,907 | +0.73(+7.82%) |
May 18, 2017 | 9.960 | 9.980 | 9.290 | 9.330 | 9,063,936 | -0.57(-5.76%) |
May 17, 2017 | 10.70 | 10.72 | 9.880 | 9.900 | 9,930,757 | -0.94(-8.67%) |
May 16, 2017 | 10.80 | 10.94 | 10.35 | 10.84 | 6,720,663 | +0.15(+1.40%) |
May 15, 2017 | 10.64 | 10.82 | 10.15 | 10.69 | 9,301,592 | +0.18(+1.71%) |
May 12, 2017 | 11.15 | 11.17 | 10.40 | 10.51 | 8,441,448 | -0.55(-4.97%) |
May 11, 2017 | 12.38 | 12.40 | 11.02 | 11.06 | 12,084,038 | -1.42(-11.38%) |
May 10, 2017 | 12.76 | 12.94 | 12.40 | 12.48 | 6,636,191 | -0.32(-2.50%) |
May 09, 2017 | 12.66 | 13.42 | 11.78 | 12.80 | 31,092,924 | -2.11(-14.15%) |
May 08, 2017 | 15.00 | 15.29 | 14.26 | 14.91 | 7,556,146 | -0.07(-0.47%) |
May 05, 2017 | 14.74 | 15.36 | 14.52 | 14.98 | 2,819,332 | +0.37(+2.53%) |
May 04, 2017 | 15.23 | 15.38 | 14.32 | 14.61 | 6,390,580 | -0.85(-5.50%) |
May 03, 2017 | 16.11 | 16.15 | 15.05 | 15.46 | 4,285,190 | -0.73(-4.51%) |
May 02, 2017 | 16.48 | 16.48 | 15.85 | 16.19 | 1,704,271 | -0.29(-1.76%) |
May 01, 2017 | 16.53 | 16.80 | 16.22 | 16.48 | 1,336,038 | -0.01(-0.06%) |
Apr 28, 2017 | 17.36 | 17.56 | 16.17 | 16.49 | 3,393,885 | -0.87(-5.01%) |
Apr 27, 2017 | 17.36 | 17.81 | 17.21 | 17.36 | 2,250,729 | +0.00(+0.00%) |
Apr 26, 2017 | 16.70 | 17.49 | 16.66 | 17.36 | 2,518,302 | +0.59(+3.52%) |
Apr 25, 2017 | 16.17 | 16.92 | 16.14 | 16.77 | 3,158,760 | +0.62(+3.84%) |
Apr 24, 2017 | 16.00 | 16.31 | 15.83 | 16.15 | 3,156,182 | +0.51(+3.26%) |
Apr 21, 2017 | 15.88 | 16.02 | 15.62 | 15.64 | 3,555,213 | -0.21(-1.32%) |
Apr 20, 2017 | 15.77 | 16.00 | 15.54 | 15.85 | 2,382,372 | +0.12(+0.76%) |
Apr 19, 2017 | 15.97 | 16.11 | 15.71 | 15.73 | 2,646,970 | -0.17(-1.07%) |
Apr 18, 2017 | 15.85 | 16.00 | 15.56 | 15.90 | 1,430,373 | -0.07(-0.44%) |
Apr 17, 2017 | 15.67 | 16.03 | 15.67 | 15.97 | 1,652,838 | +0.24(+1.53%) |
Apr 13, 2017 | 15.65 | 15.88 | 15.60 | 15.73 | 2,451,961 | -0.04(-0.25%) |
Apr 12, 2017 | 15.97 | 16.01 | 15.23 | 15.77 | 3,069,121 | -0.31(-1.93%) |
Apr 11, 2017 | 15.93 | 16.45 | 15.75 | 16.08 | 5,377,703 | +0.08(+0.50%) |
Apr 10, 2017 | 15.45 | 16.23 | 15.33 | 16.00 | 4,512,501 | +0.52(+3.36%) |
Apr 07, 2017 | 15.68 | 16.17 | 15.46 | 15.48 | 3,583,124 | -0.21(-1.34%) |
Apr 06, 2017 | 15.52 | 15.73 | 15.13 | 15.69 | 2,417,962 | +0.18(+1.16%) |
Apr 05, 2017 | 15.74 | 16.04 | 15.39 | 15.51 | 4,237,699 | -0.09(-0.58%) |
Apr 04, 2017 | 16.00 | 16.04 | 14.90 | 15.60 | 7,352,795 | -0.36(-2.26%) |
Apr 03, 2017 | 17.54 | 17.69 | 15.93 | 15.96 | 6,227,355 | -1.58(-9.01%) |
Mar 31, 2017 | 17.56 | 17.99 | 17.43 | 17.54 | 2,924,403 | -0.01(-0.06%) |
Mar 30, 2017 | 17.67 | 17.81 | 17.16 | 17.55 | 2,734,141 | -0.14(-0.79%) |
Mar 29, 2017 | 17.21 | 17.84 | 17.01 | 17.69 | 3,190,046 | +0.34(+1.96%) |
Mar 28, 2017 | 17.35 | 17.64 | 17.16 | 17.35 | 2,857,432 | +0.10(+0.58%) |
Mar 27, 2017 | 17.06 | 17.56 | 16.83 | 17.25 | 5,036,984 | -0.20(-1.15%) |
Mar 24, 2017 | 17.99 | 18.13 | 16.87 | 17.45 | 4,325,229 | -0.36(-2.02%) |
Mar 23, 2017 | 18.57 | 18.58 | 17.68 | 17.81 | 5,488,897 | -0.75(-4.04%) |
Mar 22, 2017 | 19.27 | 19.41 | 18.40 | 18.56 | 3,904,521 | -0.84(-4.33%) |
Mar 21, 2017 | 21.33 | 21.33 | 18.52 | 19.40 | 8,623,836 | -1.86(-8.75%) |
Mar 20, 2017 | 21.84 | 22.02 | 21.01 | 21.26 | 1,680,303 | -0.43(-1.98%) |
Mar 17, 2017 | 22.77 | 23.11 | 21.35 | 21.69 | 4,768,617 | -1.17(-5.12%) |
Mar 16, 2017 | 21.94 | 22.91 | 21.94 | 22.86 | 2,124,573 | +1.03(+4.72%) |
Mar 15, 2017 | 21.30 | 21.91 | 21.15 | 21.83 | 1,727,393 | +0.62(+2.92%) |
Mar 14, 2017 | 21.31 | 21.37 | 20.83 | 21.21 | 1,444,424 | -0.24(-1.12%) |
Mar 13, 2017 | 21.94 | 22.40 | 21.44 | 21.45 | 1,581,289 | -0.46(-2.10%) |
Mar 10, 2017 | 21.42 | 22.17 | 21.39 | 21.91 | 1,558,284 | +0.63(+2.96%) |
Mar 09, 2017 | 21.08 | 21.90 | 20.97 | 21.28 | 1,981,068 | +0.32(+1.53%) |
Mar 08, 2017 | 21.17 | 21.27 | 20.71 | 20.96 | 1,865,599 | -0.12(-0.57%) |
Mar 07, 2017 | 21.34 | 21.64 | 20.89 | 21.08 | 2,446,329 | -0.10(-0.47%) |
Mar 06, 2017 | 23.16 | 23.16 | 21.18 | 21.18 | 3,897,897 | -2.09(-8.98%) |
Mar 03, 2017 | 22.80 | 23.60 | 22.70 | 23.27 | 2,219,286 | +0.59(+2.60%) |
Mar 02, 2017 | 22.25 | 23.13 | 21.80 | 22.68 | 2,650,821 | +0.49(+2.21%) |