Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 9.340 | 9.830 | 9.250 | 9.760 | 11,991,248 | +0.06(+0.62%) |
May 30, 2017 | 10.23 | 10.30 | 9.640 | 9.700 | 12,393,069 | -0.78(-7.44%) |
May 26, 2017 | 10.49 | 10.56 | 10.19 | 10.48 | 6,775,637 | +0.07(+0.67%) |
May 25, 2017 | 11.13 | 11.70 | 10.26 | 10.41 | 14,315,968 | -0.82(-7.30%) |
May 24, 2017 | 11.51 | 11.55 | 11.06 | 11.23 | 14,701,406 | -0.29(-2.52%) |
May 23, 2017 | 11.88 | 11.88 | 11.49 | 11.52 | 10,399,561 | -0.27(-2.29%) |
May 22, 2017 | 12.11 | 12.16 | 11.66 | 11.79 | 8,108,732 | -0.18(-1.50%) |
May 19, 2017 | 11.56 | 12.05 | 11.56 | 11.97 | 5,712,971 | +0.47(+4.09%) |
May 18, 2017 | 11.42 | 11.66 | 11.28 | 11.50 | 7,133,613 | -0.08(-0.69%) |
May 17, 2017 | 11.69 | 12.06 | 11.54 | 11.58 | 8,877,190 | -0.30(-2.53%) |
May 16, 2017 | 12.15 | 12.27 | 11.72 | 11.88 | 7,155,337 | -0.20(-1.66%) |
May 15, 2017 | 12.44 | 12.51 | 11.98 | 12.08 | 9,045,720 | +0.26(+2.20%) |
May 12, 2017 | 11.90 | 12.06 | 11.70 | 11.82 | 7,243,930 | -0.07(-0.59%) |
May 11, 2017 | 11.90 | 12.20 | 11.65 | 11.89 | 12,924,420 | -0.09(-0.75%) |
May 10, 2017 | 11.73 | 12.10 | 11.61 | 11.98 | 12,379,663 | +0.49(+4.26%) |
May 09, 2017 | 12.31 | 12.45 | 11.34 | 11.49 | 18,872,428 | -0.63(-5.20%) |
May 08, 2017 | 11.93 | 12.29 | 11.72 | 12.12 | 11,811,152 | +0.19(+1.59%) |
May 05, 2017 | 11.14 | 11.96 | 10.98 | 11.93 | 9,927,993 | +0.80(+7.19%) |
May 04, 2017 | 11.66 | 11.76 | 10.86 | 11.13 | 15,588,603 | -0.82(-6.86%) |
May 03, 2017 | 11.85 | 12.05 | 11.66 | 11.95 | 5,991,979 | +0.31(+2.66%) |
May 02, 2017 | 11.92 | 12.15 | 11.47 | 11.64 | 5,825,736 | -0.27(-2.27%) |
May 01, 2017 | 11.89 | 12.07 | 11.74 | 11.91 | 5,717,940 | -0.03(-0.25%) |
Apr 28, 2017 | 11.99 | 12.20 | 11.73 | 11.94 | 8,735,684 | +0.13(+1.10%) |
Apr 27, 2017 | 12.04 | 12.08 | 11.47 | 11.81 | 12,124,516 | -0.41(-3.36%) |
Apr 26, 2017 | 12.15 | 12.78 | 12.01 | 12.22 | 7,615,341 | -0.12(-0.97%) |
Apr 25, 2017 | 11.96 | 12.35 | 11.86 | 12.34 | 5,819,405 | +0.40(+3.35%) |
Apr 24, 2017 | 11.88 | 12.14 | 11.72 | 11.94 | 9,071,109 | +0.13(+1.10%) |
Apr 21, 2017 | 11.69 | 11.94 | 11.33 | 11.81 | 13,087,900 | +0.05(+0.43%) |
Apr 20, 2017 | 12.16 | 12.16 | 11.73 | 11.76 | 13,194,531 | -0.28(-2.33%) |
Apr 19, 2017 | 12.99 | 13.04 | 11.98 | 12.04 | 11,612,308 | -0.93(-7.17%) |
Apr 18, 2017 | 12.96 | 13.37 | 12.66 | 12.97 | 8,686,102 | -0.20(-1.52%) |
Apr 17, 2017 | 13.04 | 13.18 | 12.73 | 13.17 | 6,472,434 | +0.11(+0.84%) |
Apr 13, 2017 | 13.37 | 13.41 | 12.84 | 13.06 | 10,435,368 | -0.30(-2.25%) |
Apr 12, 2017 | 14.32 | 14.35 | 13.28 | 13.36 | 13,026,880 | -0.93(-6.51%) |
Apr 11, 2017 | 14.45 | 14.45 | 14.05 | 14.29 | 6,536,492 | -0.21(-1.45%) |
Apr 10, 2017 | 14.15 | 14.62 | 14.05 | 14.50 | 5,257,073 | +0.52(+3.72%) |
Apr 07, 2017 | 14.21 | 14.23 | 13.86 | 13.98 | 6,663,473 | -0.19(-1.34%) |
Apr 06, 2017 | 14.20 | 14.46 | 13.98 | 14.17 | 6,581,573 | +0.20(+1.43%) |
Apr 05, 2017 | 14.79 | 15.27 | 13.91 | 13.97 | 13,152,137 | -0.53(-3.66%) |
Apr 04, 2017 | 14.25 | 14.51 | 14.07 | 14.50 | 6,456,494 | +0.34(+2.40%) |
Apr 03, 2017 | 14.42 | 14.42 | 13.80 | 14.16 | 6,314,486 | -0.10(-0.70%) |
Mar 31, 2017 | 13.88 | 14.31 | 13.84 | 14.26 | 6,935,871 | +0.37(+2.66%) |
Mar 30, 2017 | 13.93 | 14.21 | 13.73 | 13.89 | 10,527,010 | +0.08(+0.58%) |
Mar 29, 2017 | 13.19 | 13.93 | 13.14 | 13.81 | 6,991,070 | +0.63(+4.78%) |
Mar 28, 2017 | 12.69 | 13.35 | 12.58 | 13.18 | 7,734,602 | +0.55(+4.35%) |
Mar 27, 2017 | 12.03 | 12.66 | 11.96 | 12.63 | 5,983,117 | +0.26(+2.10%) |
Mar 24, 2017 | 12.31 | 12.63 | 12.23 | 12.37 | 6,488,816 | +0.18(+1.48%) |
Mar 23, 2017 | 12.13 | 12.39 | 12.01 | 12.19 | 5,320,064 | +0.03(+0.25%) |
Mar 22, 2017 | 12.41 | 12.61 | 12.10 | 12.16 | 8,591,021 | -0.42(-3.34%) |
Mar 21, 2017 | 12.95 | 13.05 | 12.56 | 12.58 | 6,176,508 | -0.34(-2.63%) |
Mar 20, 2017 | 12.66 | 12.97 | 12.44 | 12.92 | 7,645,886 | +0.12(+0.94%) |
Mar 17, 2017 | 13.03 | 13.15 | 12.79 | 12.80 | 9,908,870 | -0.19(-1.46%) |
Mar 16, 2017 | 13.50 | 13.52 | 12.97 | 12.99 | 7,858,889 | -0.30(-2.26%) |
Mar 15, 2017 | 13.13 | 13.37 | 12.97 | 13.29 | 7,763,694 | +0.43(+3.34%) |
Mar 14, 2017 | 12.89 | 12.97 | 12.18 | 12.86 | 9,882,888 | -0.36(-2.72%) |
Mar 13, 2017 | 13.39 | 12.93 | 13.22 | 5,690,807 | +0.25(+1.93%) | |
Mar 10, 2017 | 13.18 | 13.26 | 12.73 | 12.97 | 6,386,237 | -0.11(-0.84%) |
Mar 09, 2017 | 12.86 | 13.16 | 12.47 | 13.08 | 10,323,143 | +0.12(+0.93%) |
Mar 08, 2017 | 14.08 | 14.22 | 12.88 | 12.96 | 13,540,076 | -1.25(-8.80%) |
Mar 07, 2017 | 14.36 | 14.47 | 14.16 | 14.21 | 6,342,077 | -0.05(-0.35%) |
Mar 06, 2017 | 14.11 | 14.32 | 13.94 | 14.26 | 5,205,379 | +0.13(+0.92%) |
Mar 03, 2017 | 14.04 | 14.35 | 14.00 | 14.13 | 4,472,794 | +0.15(+1.07%) |
Mar 02, 2017 | 14.61 | 14.82 | 13.98 | 13.98 | 7,018,979 | -0.90(-6.05%) |