Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 9.130 | 9.140 | 8.680 | 9.090 | 22,255,804 | -0.17(-1.84%) |
May 30, 2017 | 9.560 | 9.700 | 9.255 | 9.260 | 13,040,362 | -0.30(-3.14%) |
May 26, 2017 | 9.780 | 9.790 | 9.445 | 9.560 | 13,992,971 | -0.09(-0.93%) |
May 25, 2017 | 10.33 | 10.51 | 9.630 | 9.650 | 21,491,092 | -0.79(-7.57%) |
May 24, 2017 | 10.58 | 10.70 | 10.33 | 10.44 | 9,002,833 | -0.17(-1.60%) |
May 23, 2017 | 10.50 | 10.73 | 10.44 | 10.61 | 8,622,609 | +0.11(+1.05%) |
May 22, 2017 | 10.64 | 10.72 | 10.48 | 10.50 | 13,065,609 | -0.02(-0.19%) |
May 19, 2017 | 10.54 | 10.64 | 10.45 | 10.52 | 17,309,492 | +0.06(+0.57%) |
May 18, 2017 | 10.25 | 10.60 | 10.21 | 10.46 | 9,194,005 | +0.07(+0.67%) |
May 17, 2017 | 10.69 | 10.62 | 10.25 | 10.39 | 11,361,085 | -0.30(-2.81%) |
May 16, 2017 | 10.93 | 11.00 | 10.64 | 10.69 | 10,132,319 | -0.11(-1.02%) |
May 15, 2017 | 10.99 | 11.13 | 10.70 | 10.80 | 14,208,656 | +0.18(+1.69%) |
May 12, 2017 | 11.07 | 11.07 | 10.54 | 10.62 | 9,276,527 | -0.46(-4.15%) |
May 11, 2017 | 11.29 | 11.39 | 11.07 | 11.08 | 7,737,876 | -0.09(-0.81%) |
May 10, 2017 | 11.08 | 11.30 | 11.02 | 11.17 | 11,128,206 | +0.21(+1.92%) |
May 09, 2017 | 11.16 | 11.19 | 10.88 | 10.96 | 9,615,126 | -0.18(-1.62%) |
May 08, 2017 | 11.15 | 11.29 | 11.03 | 11.14 | 9,248,299 | -0.04(-0.36%) |
May 05, 2017 | 10.42 | 11.19 | 10.41 | 11.18 | 16,734,109 | +0.84(+8.12%) |
May 04, 2017 | 10.51 | 10.55 | 10.03 | 10.34 | 19,931,796 | -0.42(-3.90%) |
May 03, 2017 | 10.40 | 10.91 | 10.20 | 10.76 | 27,301,280 | +0.34(+3.26%) |
May 02, 2017 | 10.75 | 10.77 | 10.39 | 10.42 | 11,092,921 | -0.24(-2.25%) |
May 01, 2017 | 11.00 | 11.03 | 10.65 | 10.66 | 10,140,213 | -0.37(-3.35%) |
Apr 28, 2017 | 11.22 | 11.26 | 10.97 | 11.03 | 11,813,886 | -0.03(-0.27%) |
Apr 27, 2017 | 11.30 | 11.30 | 10.79 | 11.06 | 13,018,901 | -0.39(-3.41%) |
Apr 26, 2017 | 11.39 | 11.87 | 11.36 | 11.45 | 9,334,758 | -0.01(-0.09%) |
Apr 25, 2017 | 11.41 | 11.58 | 11.32 | 11.46 | 8,819,881 | +0.09(+0.79%) |
Apr 24, 2017 | 11.46 | 11.53 | 11.32 | 11.37 | 9,585,451 | +0.07(+0.62%) |
Apr 21, 2017 | 11.30 | 11.38 | 11.16 | 11.30 | 8,214,347 | -0.08(-0.70%) |
Apr 20, 2017 | 11.30 | 11.59 | 11.18 | 11.38 | 8,981,711 | +0.11(+0.98%) |
Apr 19, 2017 | 11.69 | 11.77 | 11.21 | 11.27 | 10,541,007 | -0.37(-3.18%) |
Apr 18, 2017 | 11.66 | 11.84 | 11.50 | 11.64 | 8,018,473 | -0.14(-1.19%) |
Apr 17, 2017 | 11.72 | 11.84 | 11.63 | 11.78 | 7,144,858 | +0.06(+0.51%) |
Apr 13, 2017 | 12.06 | 12.06 | 11.61 | 11.72 | 12,110,985 | -0.35(-2.90%) |
Apr 12, 2017 | 12.56 | 12.67 | 12.04 | 12.07 | 8,241,554 | -0.46(-3.67%) |
Apr 11, 2017 | 12.75 | 12.79 | 12.35 | 12.53 | 9,455,992 | -0.22(-1.73%) |
Apr 10, 2017 | 12.55 | 12.82 | 12.53 | 12.75 | 6,437,292 | +0.32(+2.57%) |
Apr 07, 2017 | 12.64 | 12.71 | 12.40 | 12.43 | 6,250,584 | -0.19(-1.51%) |
Apr 06, 2017 | 12.54 | 12.70 | 12.51 | 12.62 | 7,180,847 | +0.18(+1.45%) |
Apr 05, 2017 | 12.68 | 13.04 | 12.40 | 12.44 | 11,559,015 | -0.10(-0.80%) |
Apr 04, 2017 | 12.46 | 12.55 | 12.24 | 12.54 | 7,969,147 | +0.08(+0.64%) |
Apr 03, 2017 | 12.45 | 12.59 | 12.28 | 12.46 | 9,004,021 | +0.01(+0.08%) |
Mar 31, 2017 | 12.33 | 12.53 | 12.22 | 12.45 | 7,051,741 | +0.10(+0.81%) |
Mar 30, 2017 | 12.50 | 12.63 | 12.27 | 12.35 | 13,150,709 | -0.05(-0.40%) |
Mar 29, 2017 | 12.23 | 12.54 | 12.18 | 12.40 | 10,447,342 | +0.17(+1.39%) |
Mar 28, 2017 | 12.13 | 12.33 | 11.99 | 12.23 | 10,754,207 | +0.18(+1.49%) |
Mar 27, 2017 | 12.08 | 12.09 | 11.89 | 12.05 | 11,216,172 | -0.21(-1.71%) |
Mar 24, 2017 | 12.33 | 12.47 | 12.17 | 12.26 | 8,210,613 | -0.01(-0.08%) |
Mar 23, 2017 | 12.24 | 12.40 | 12.11 | 12.27 | 8,295,589 | -0.01(-0.08%) |
Mar 22, 2017 | 12.10 | 12.38 | 12.02 | 12.28 | 10,062,332 | +0.07(+0.57%) |
Mar 21, 2017 | 12.29 | 12.39 | 11.99 | 12.21 | 12,410,025 | -0.01(-0.08%) |
Mar 20, 2017 | 12.27 | 12.30 | 11.81 | 12.22 | 20,854,030 | -0.25(-2.00%) |
Mar 17, 2017 | 12.62 | 12.70 | 12.45 | 12.47 | 11,799,164 | -0.06(-0.48%) |
Mar 16, 2017 | 13.09 | 13.18 | 12.49 | 12.53 | 18,555,108 | -0.45(-3.47%) |
Mar 15, 2017 | 12.61 | 12.98 | 12.48 | 12.98 | 19,935,814 | +0.57(+4.59%) |
Mar 14, 2017 | 12.39 | 12.50 | 11.88 | 12.41 | 17,596,746 | -0.20(-1.59%) |
Mar 13, 2017 | 12.26 | 12.63 | 12.22 | 12.61 | 14,162,602 | +0.35(+2.85%) |
Mar 10, 2017 | 12.15 | 12.26 | 11.80 | 12.26 | 20,945,298 | +0.27(+2.25%) |
Mar 09, 2017 | 12.16 | 12.23 | 11.69 | 11.99 | 19,264,228 | -0.41(-3.31%) |
Mar 08, 2017 | 12.63 | 12.79 | 12.25 | 12.40 | 15,045,278 | -0.38(-2.97%) |
Mar 07, 2017 | 12.98 | 13.15 | 12.72 | 12.78 | 18,415,402 | -0.27(-2.07%) |
Mar 06, 2017 | 13.43 | 13.44 | 12.76 | 13.05 | 15,577,315 | -0.48(-3.55%) |
Mar 03, 2017 | 13.89 | 14.05 | 13.51 | 13.53 | 13,787,149 | -0.37(-2.66%) |
Mar 02, 2017 | 13.57 | 14.15 | 13.57 | 13.90 | 14,290,586 | -0.15(-1.07%) |