Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 11.48 | 12.10 | 11.33 | 11.50 | 7,848,681 | +0.08(+0.70%) |
Jun 29, 2017 | 11.20 | 11.79 | 11.17 | 11.42 | 8,800,937 | +0.30(+2.70%) |
Jun 28, 2017 | 10.70 | 11.29 | 10.67 | 11.12 | 9,629,883 | +0.49(+4.61%) |
Jun 27, 2017 | 10.57 | 10.94 | 10.40 | 10.63 | 12,994,774 | -0.20(-1.85%) |
Jun 26, 2017 | 9.500 | 11.27 | 9.260 | 10.83 | 32,774,114 | +1.29(+13.52%) |
Jun 23, 2017 | 8.890 | 9.600 | 8.815 | 9.540 | 11,258,431 | +0.66(+7.43%) |
Jun 22, 2017 | 8.750 | 9.020 | 8.660 | 8.880 | 5,548,588 | +0.18(+2.07%) |
Jun 21, 2017 | 9.200 | 9.220 | 8.520 | 8.700 | 8,684,909 | -0.44(-4.81%) |
Jun 20, 2017 | 9.430 | 9.430 | 9.070 | 9.140 | 4,859,201 | -0.31(-3.28%) |
Jun 19, 2017 | 9.360 | 9.715 | 9.205 | 9.450 | 5,767,318 | +0.10(+1.07%) |
Jun 16, 2017 | 9.530 | 9.540 | 9.140 | 9.350 | 5,781,705 | -0.20(-2.09%) |
Jun 15, 2017 | 10.19 | 10.40 | 9.500 | 9.550 | 9,321,071 | -0.79(-7.64%) |
Jun 14, 2017 | 9.690 | 10.54 | 9.650 | 10.34 | 13,464,949 | +0.73(+7.60%) |
Jun 13, 2017 | 8.920 | 9.820 | 8.650 | 9.610 | 15,010,995 | +0.71(+7.98%) |
Jun 12, 2017 | 8.850 | 9.280 | 8.830 | 8.900 | 6,929,504 | +0.09(+1.02%) |
Jun 09, 2017 | 9.170 | 9.250 | 8.750 | 8.810 | 8,384,822 | -0.27(-2.97%) |
Jun 08, 2017 | 9.230 | 9.330 | 9.040 | 9.080 | 4,753,542 | -0.18(-1.94%) |
Jun 07, 2017 | 9.950 | 10.22 | 9.200 | 9.260 | 8,403,226 | -0.61(-6.18%) |
Jun 06, 2017 | 9.590 | 9.940 | 9.300 | 9.870 | 5,388,594 | +0.27(+2.81%) |
Jun 05, 2017 | 10.12 | 10.12 | 9.590 | 9.600 | 4,631,693 | -0.48(-4.76%) |
Jun 02, 2017 | 9.930 | 10.24 | 9.759 | 10.08 | 4,105,072 | +0.17(+1.72%) |
Jun 01, 2017 | 10.17 | 10.25 | 9.680 | 9.910 | 6,946,359 | -0.30(-2.94%) |
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%) |