Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 10.25 | 10.42 | 9.685 | 10.33 | 2,330,910 | -0.22(-2.07%) |
May 30, 2017 | 10.96 | 10.96 | 10.55 | 10.55 | 1,821,600 | -0.69(-6.16%) |
May 26, 2017 | 11.01 | 11.36 | 10.80 | 11.24 | 955,364 | +0.30(+2.77%) |
May 25, 2017 | 11.38 | 11.91 | 10.69 | 10.94 | 2,050,972 | -0.64(-5.49%) |
May 24, 2017 | 11.50 | 12.13 | 11.33 | 11.57 | 1,529,011 | -0.06(-0.49%) |
May 23, 2017 | 11.48 | 11.82 | 11.12 | 11.63 | 1,354,517 | +0.11(+0.99%) |
May 22, 2017 | 12.25 | 12.25 | 11.47 | 11.52 | 1,190,177 | -0.50(-4.18%) |
May 19, 2017 | 11.66 | 12.19 | 11.62 | 12.02 | 1,607,823 | +0.58(+5.06%) |
May 18, 2017 | 11.19 | 11.72 | 11.15 | 11.44 | 1,161,651 | -0.03(-0.25%) |
May 17, 2017 | 11.65 | 11.83 | 11.20 | 11.47 | 2,489,331 | -0.40(-3.36%) |
May 16, 2017 | 12.35 | 12.35 | 11.68 | 11.87 | 1,856,700 | -0.24(-1.96%) |
May 15, 2017 | 13.00 | 13.09 | 12.01 | 12.10 | 2,276,969 | -0.13(-1.09%) |
May 12, 2017 | 12.61 | 12.62 | 12.00 | 12.24 | 1,502,190 | -0.55(-4.30%) |
May 11, 2017 | 13.46 | 13.54 | 12.51 | 12.79 | 2,332,590 | -0.29(-2.25%) |
May 10, 2017 | 12.69 | 13.24 | 12.43 | 13.08 | 2,075,320 | +0.67(+5.43%) |
May 09, 2017 | 12.69 | 12.83 | 12.34 | 12.41 | 1,926,941 | -0.18(-1.43%) |
May 08, 2017 | 11.82 | 12.78 | 11.70 | 12.59 | 3,471,375 | +0.77(+6.50%) |
May 05, 2017 | 10.72 | 12.31 | 10.72 | 11.82 | 8,054,324 | +2.18(+22.64%) |
May 04, 2017 | 10.37 | 10.43 | 9.581 | 9.638 | 3,360,565 | -1.07(-10.01%) |
May 03, 2017 | 10.73 | 10.95 | 10.32 | 10.71 | 1,679,064 | +0.02(+0.18%) |
May 02, 2017 | 11.20 | 11.44 | 10.57 | 10.69 | 1,383,586 | -0.42(-3.76%) |
May 01, 2017 | 11.05 | 11.21 | 10.53 | 11.11 | 1,590,365 | +0.01(+0.08%) |
Apr 28, 2017 | 11.45 | 11.56 | 10.98 | 11.10 | 1,621,701 | -0.18(-1.60%) |
Apr 27, 2017 | 11.67 | 11.80 | 11.16 | 11.28 | 2,023,331 | -0.73(-6.08%) |
Apr 26, 2017 | 11.57 | 12.43 | 11.57 | 12.01 | 1,641,500 | +0.13(+1.12%) |
Apr 25, 2017 | 11.55 | 11.91 | 11.19 | 11.88 | 1,845,807 | +0.46(+4.07%) |
Apr 24, 2017 | 11.54 | 11.70 | 11.24 | 11.41 | 1,694,946 | +0.08(+0.67%) |
Apr 21, 2017 | 11.21 | 11.52 | 11.11 | 11.34 | 2,262,519 | -0.03(-0.25%) |
Apr 20, 2017 | 11.26 | 11.61 | 11.01 | 11.36 | 2,795,437 | +0.24(+2.13%) |
Apr 19, 2017 | 12.10 | 12.20 | 11.04 | 11.13 | 3,155,523 | -0.67(-5.71%) |
Apr 18, 2017 | 11.99 | 12.19 | 11.52 | 11.80 | 2,451,396 | -0.41(-3.34%) |
Apr 17, 2017 | 12.64 | 12.73 | 11.95 | 12.21 | 2,340,517 | -0.43(-3.38%) |
Apr 13, 2017 | 13.47 | 13.60 | 12.31 | 12.64 | 3,250,921 | -0.79(-5.87%) |
Apr 12, 2017 | 14.64 | 14.95 | 13.28 | 13.42 | 2,357,932 | -1.18(-8.06%) |
Apr 11, 2017 | 14.75 | 14.87 | 14.00 | 14.60 | 1,600,501 | -0.30(-2.04%) |
Apr 10, 2017 | 13.94 | 15.03 | 13.90 | 14.90 | 1,561,244 | +1.10(+7.97%) |
Apr 07, 2017 | 14.05 | 14.19 | 13.58 | 13.80 | 1,570,336 | -0.21(-1.49%) |
Apr 06, 2017 | 13.65 | 14.33 | 13.65 | 14.01 | 1,378,154 | +0.46(+3.43%) |
Apr 05, 2017 | 14.72 | 15.42 | 13.50 | 13.55 | 2,587,989 | -0.79(-5.49%) |
Apr 04, 2017 | 14.45 | 14.78 | 14.11 | 14.33 | 1,525,279 | -0.10(-0.72%) |
Apr 03, 2017 | 14.30 | 14.76 | 13.67 | 14.44 | 2,048,861 | +0.17(+1.20%) |
Mar 31, 2017 | 13.54 | 14.31 | 13.45 | 14.27 | 1,876,644 | +0.66(+4.88%) |
Mar 30, 2017 | 13.84 | 14.35 | 13.57 | 13.60 | 2,010,267 | -0.22(-1.58%) |
Mar 29, 2017 | 13.26 | 13.95 | 12.79 | 13.82 | 2,686,619 | +0.64(+4.90%) |
Mar 28, 2017 | 12.22 | 13.32 | 12.20 | 13.18 | 2,295,818 | +0.99(+8.09%) |
Mar 27, 2017 | 11.79 | 12.38 | 11.67 | 12.19 | 1,146,222 | -0.11(-0.92%) |
Mar 24, 2017 | 12.35 | 12.51 | 11.96 | 12.30 | 2,400,033 | +0.05(+0.39%) |
Mar 23, 2017 | 12.46 | 12.71 | 12.11 | 12.26 | 1,789,564 | -0.24(-1.90%) |
Mar 22, 2017 | 12.93 | 13.16 | 12.05 | 12.49 | 3,355,748 | -0.77(-5.79%) |
Mar 21, 2017 | 13.76 | 13.84 | 12.92 | 13.26 | 1,921,868 | -0.58(-4.18%) |
Mar 20, 2017 | 13.59 | 13.89 | 13.09 | 13.84 | 1,716,684 | -0.13(-0.95%) |
Mar 17, 2017 | 14.75 | 14.75 | 13.93 | 13.97 | 2,545,482 | -0.47(-3.28%) |
Mar 16, 2017 | 15.14 | 15.14 | 14.36 | 14.45 | 1,627,093 | -0.48(-3.24%) |
Mar 15, 2017 | 14.35 | 15.03 | 13.96 | 14.93 | 1,754,454 | +1.11(+8.03%) |
Mar 14, 2017 | 13.98 | 14.28 | 13.06 | 13.82 | 1,695,573 | -0.64(-4.40%) |
Mar 13, 2017 | 14.27 | 14.82 | 14.00 | 14.46 | 1,602,113 | +0.20(+1.40%) |
Mar 10, 2017 | 15.19 | 15.35 | 14.06 | 14.26 | 1,584,203 | -0.64(-4.27%) |
Mar 09, 2017 | 13.76 | 14.89 | 13.76 | 14.89 | 2,492,161 | +0.43(+2.95%) |
Mar 08, 2017 | 16.40 | 16.40 | 14.10 | 14.47 | 4,869,752 | -2.14(-12.91%) |
Mar 07, 2017 | 17.50 | 17.64 | 16.55 | 16.61 | 1,040,865 | -0.74(-4.26%) |
Mar 06, 2017 | 16.93 | 17.38 | 16.71 | 17.35 | 1,151,335 | +0.09(+0.55%) |
Mar 03, 2017 | 17.58 | 17.65 | 17.11 | 17.26 | 1,243,220 | -0.24(-1.36%) |
Mar 02, 2017 | 17.51 | 17.90 | 17.36 | 17.49 | 1,169,691 | -0.39(-2.17%) |