Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 24.22 | 24.30 | 22.57 | 23.11 | 120,441 | -0.87(-3.63%) |
Jun 29, 2017 | 24.30 | 24.88 | 22.30 | 23.98 | 260,503 | -0.11(-0.46%) |
Jun 28, 2017 | 25.00 | 25.04 | 22.35 | 24.09 | 481,670 | -1.14(-4.52%) |
Jun 27, 2017 | 27.50 | 27.50 | 25.07 | 25.23 | 174,984 | -1.74(-6.45%) |
Jun 26, 2017 | 30.09 | 30.09 | 26.54 | 26.97 | 487,871 | -0.95(-3.40%) |
Jun 23, 2017 | 29.36 | 27.92 | 513,346 | +3.87(+16.09%) | ||
Jun 22, 2017 | 20.54 | 24.88 | 20.54 | 24.05 | 427,220 | +3.61(+17.66%) |
Jun 21, 2017 | 20.34 | 20.87 | 20.11 | 20.44 | 221,854 | +0.45(+2.25%) |
Jun 20, 2017 | 18.95 | 20.38 | 18.95 | 19.99 | 196,239 | +1.07(+5.66%) |
Jun 19, 2017 | 18.93 | 18.95 | 18.32 | 18.92 | 98,040 | +0.61(+3.33%) |
Jun 16, 2017 | 17.45 | 18.45 | 17.45 | 18.31 | 151,032 | +0.90(+5.17%) |
Jun 15, 2017 | 16.88 | 17.76 | 16.83 | 17.41 | 56,493 | +0.31(+1.81%) |
Jun 14, 2017 | 17.23 | 17.89 | 16.85 | 17.10 | 194,482 | +0.14(+0.83%) |
Jun 13, 2017 | 16.30 | 17.00 | 16.30 | 16.96 | 68,643 | +0.68(+4.18%) |
Jun 12, 2017 | 17.43 | 17.43 | 16.00 | 16.28 | 134,010 | -0.79(-4.63%) |
Jun 09, 2017 | 18.52 | 19.31 | 16.76 | 17.07 | 171,643 | -1.42(-7.68%) |
Jun 08, 2017 | 20.00 | 20.98 | 17.20 | 18.49 | 635,647 | +0.49(+2.72%) |
Jun 07, 2017 | 17.14 | 18.24 | 15.68 | 18.00 | 254,467 | +1.17(+6.95%) |
Jun 06, 2017 | 16.88 | 17.17 | 16.50 | 16.83 | 71,757 | -0.14(-0.82%) |
Jun 05, 2017 | 17.99 | 18.45 | 16.68 | 16.97 | 113,955 | -1.00(-5.56%) |
Jun 02, 2017 | 18.84 | 19.00 | 17.04 | 17.97 | 115,956 | -0.43(-2.34%) |
Jun 01, 2017 | 18.75 | 19.50 | 17.77 | 18.40 | 229,793 | -0.16(-0.86%) |
May 31, 2017 | 17.68 | 18.69 | 17.35 | 18.56 | 202,920 | +0.88(+4.98%) |
May 30, 2017 | 16.92 | 19.40 | 16.60 | 17.68 | 475,975 | +0.54(+3.15%) |
May 26, 2017 | 17.34 | 17.40 | 16.21 | 17.14 | 238,167 | -0.10(-0.58%) |
May 25, 2017 | 17.43 | 17.96 | 16.67 | 17.24 | 261,730 | -0.04(-0.23%) |
May 24, 2017 | 15.25 | 17.35 | 15.25 | 17.28 | 450,038 | +2.04(+13.39%) |
May 23, 2017 | 17.25 | 17.39 | 14.90 | 15.24 | 437,448 | -1.54(-9.18%) |
May 22, 2017 | 13.97 | 17.03 | 13.75 | 16.78 | 631,995 | +3.34(+24.85%) |
May 19, 2017 | 12.08 | 13.65 | 12.08 | 13.44 | 227,598 | +1.51(+12.66%) |
May 18, 2017 | 11.28 | 12.49 | 11.28 | 11.93 | 88,412 | +0.51(+4.47%) |
May 17, 2017 | 11.77 | 11.77 | 11.26 | 11.42 | 41,952 | -0.45(-3.79%) |
May 16, 2017 | 11.97 | 12.21 | 11.68 | 11.87 | 70,630 | -0.09(-0.75%) |
May 15, 2017 | 11.56 | 12.16 | 11.17 | 11.96 | 124,725 | +0.56(+4.91%) |
May 12, 2017 | 11.49 | 11.84 | 11.08 | 11.40 | 100,140 | -0.08(-0.70%) |
May 11, 2017 | 12.06 | 12.13 | 11.07 | 11.48 | 125,130 | -0.66(-5.44%) |
May 10, 2017 | 11.96 | 12.26 | 11.61 | 12.14 | 88,353 | +0.67(+5.84%) |
May 09, 2017 | 11.43 | 12.02 | 11.40 | 11.47 | 80,043 | +0.06(+0.53%) |
May 08, 2017 | 11.37 | 11.56 | 10.97 | 11.41 | 67,430 | +0.03(+0.26%) |
May 05, 2017 | 11.56 | 11.70 | 11.01 | 11.38 | 29,576 | -0.18(-1.56%) |
May 04, 2017 | 11.59 | 12.17 | 11.52 | 11.56 | 60,069 | +0.07(+0.61%) |
May 03, 2017 | 11.00 | 11.61 | 10.51 | 11.49 | 119,843 | +0.42(+3.79%) |
May 02, 2017 | 11.04 | 11.30 | 10.33 | 11.07 | 88,711 | +0.05(+0.45%) |
May 01, 2017 | 11.33 | 11.33 | 10.57 | 11.02 | 78,932 | -0.38(-3.33%) |
Apr 28, 2017 | 11.89 | 11.92 | 11.17 | 11.40 | 39,118 | -0.47(-3.96%) |
Apr 27, 2017 | 11.80 | 12.35 | 11.53 | 11.87 | 54,999 | -0.05(-0.42%) |
Apr 26, 2017 | 11.20 | 12.40 | 10.93 | 11.92 | 112,279 | +0.77(+6.91%) |
Apr 25, 2017 | 11.81 | 12.11 | 11.07 | 11.15 | 111,231 | -0.78(-6.54%) |
Apr 24, 2017 | 12.06 | 12.54 | 10.87 | 11.93 | 251,732 | -0.12(-1.00%) |
Apr 21, 2017 | 12.99 | 12.99 | 11.88 | 12.05 | 129,835 | -0.60(-4.74%) |
Apr 20, 2017 | 13.19 | 13.76 | 12.45 | 12.65 | 105,469 | -0.46(-3.51%) |
Apr 19, 2017 | 13.68 | 14.25 | 13.05 | 13.11 | 150,832 | -0.45(-3.32%) |
Apr 18, 2017 | 12.03 | 13.74 | 12.03 | 13.56 | 207,220 | +1.30(+10.60%) |
Apr 17, 2017 | 12.95 | 12.95 | 12.03 | 12.26 | 157,185 | -0.84(-6.41%) |
Apr 13, 2017 | 13.68 | 13.68 | 12.75 | 13.10 | 131,828 | -0.79(-5.69%) |
Apr 12, 2017 | 14.28 | 14.66 | 13.61 | 13.89 | 50,405 | -0.56(-3.88%) |
Apr 11, 2017 | 14.03 | 14.69 | 13.25 | 14.45 | 126,688 | +0.20(+1.40%) |
Apr 10, 2017 | 14.69 | 15.20 | 14.02 | 14.25 | 104,630 | -0.60(-4.04%) |
Apr 07, 2017 | 14.60 | 15.49 | 13.82 | 14.85 | 172,212 | +0.41(+2.84%) |
Apr 06, 2017 | 13.31 | 15.77 | 13.31 | 14.44 | 327,177 | +1.32(+10.06%) |
Apr 05, 2017 | 15.26 | 15.26 | 12.45 | 13.12 | 478,160 | -2.28(-14.81%) |
Apr 04, 2017 | 15.66 | 16.39 | 14.26 | 15.40 | 354,649 | -1.15(-6.95%) |