Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 15.12 | 15.25 | 14.35 | 14.37 | 773,257 | -0.73(-4.83%) |
Jun 29, 2017 | 14.50 | 15.14 | 14.32 | 15.10 | 2,109,579 | -0.40(-2.58%) |
Jun 28, 2017 | 15.75 | 16.15 | 15.38 | 15.50 | 538,799 | -0.19(-1.21%) |
Jun 27, 2017 | 16.24 | 16.44 | 15.63 | 15.69 | 327,402 | -0.61(-3.74%) |
Jun 26, 2017 | 16.49 | 16.49 | 15.96 | 16.30 | 357,669 | -0.05(-0.31%) |
Jun 23, 2017 | 16.52 | 15.93 | 16.35 | 1,428,785 | -0.14(-0.85%) | |
Jun 22, 2017 | 15.88 | 16.54 | 15.88 | 16.49 | 935,501 | +0.65(+4.10%) |
Jun 21, 2017 | 15.15 | 15.98 | 15.15 | 15.84 | 805,128 | +0.74(+4.90%) |
Jun 20, 2017 | 14.66 | 15.40 | 14.57 | 15.10 | 355,931 | +0.49(+3.35%) |
Jun 19, 2017 | 14.01 | 14.78 | 14.01 | 14.61 | 305,696 | +0.50(+3.54%) |
Jun 16, 2017 | 14.23 | 14.54 | 13.91 | 14.11 | 1,216,118 | -0.26(-1.81%) |
Jun 15, 2017 | 14.23 | 14.42 | 13.88 | 14.37 | 434,749 | +0.04(+0.28%) |
Jun 14, 2017 | 14.11 | 14.75 | 14.11 | 14.33 | 370,839 | +0.23(+1.63%) |
Jun 13, 2017 | 13.82 | 14.26 | 13.76 | 14.10 | 267,727 | +0.29(+2.10%) |
Jun 12, 2017 | 13.95 | 14.36 | 13.67 | 13.81 | 391,094 | -0.11(-0.79%) |
Jun 09, 2017 | 13.46 | 14.17 | 13.28 | 13.92 | 439,836 | +0.48(+3.57%) |
Jun 08, 2017 | 13.16 | 13.59 | 13.12 | 13.44 | 218,083 | +0.24(+1.82%) |
Jun 07, 2017 | 13.36 | 13.47 | 13.00 | 13.20 | 245,476 | -0.18(-1.35%) |
Jun 06, 2017 | 13.15 | 13.43 | 13.05 | 13.38 | 275,432 | +0.18(+1.36%) |
Jun 05, 2017 | 13.77 | 13.83 | 13.13 | 13.20 | 291,682 | -0.62(-4.49%) |
Jun 02, 2017 | 13.51 | 14.03 | 13.47 | 13.82 | 283,204 | +0.32(+2.37%) |
Jun 01, 2017 | 13.50 | 13.56 | 13.22 | 13.50 | 313,774 | +0.10(+0.75%) |
May 31, 2017 | 13.53 | 13.65 | 13.15 | 13.40 | 224,598 | -0.07(-0.52%) |
May 30, 2017 | 13.37 | 13.52 | 13.02 | 13.47 | 297,904 | +0.04(+0.30%) |
May 26, 2017 | 13.80 | 13.83 | 13.36 | 13.43 | 321,121 | -0.42(-3.03%) |
May 25, 2017 | 14.30 | 14.37 | 13.84 | 13.85 | 318,383 | -0.39(-2.74%) |
May 24, 2017 | 13.92 | 14.26 | 13.71 | 14.24 | 435,423 | +0.29(+2.08%) |
May 23, 2017 | 13.90 | 14.04 | 13.64 | 13.95 | 391,001 | +0.02(+0.14%) |
May 22, 2017 | 14.24 | 14.32 | 13.70 | 13.93 | 425,184 | -0.32(-2.25%) |
May 19, 2017 | 14.42 | 14.72 | 14.14 | 14.25 | 426,054 | -0.14(-0.97%) |
May 18, 2017 | 14.47 | 14.73 | 14.05 | 14.39 | 728,525 | -0.04(-0.28%) |
May 17, 2017 | 14.90 | 14.95 | 14.07 | 14.43 | 1,527,912 | -0.58(-3.86%) |
May 16, 2017 | 14.86 | 15.88 | 14.68 | 15.01 | 6,663,848 | +2.11(+16.36%) |
May 15, 2017 | 12.73 | 13.00 | 12.66 | 12.90 | 824,630 | +0.21(+1.65%) |
May 12, 2017 | 12.17 | 12.73 | 12.12 | 12.69 | 496,717 | +0.53(+4.36%) |
May 11, 2017 | 12.00 | 12.27 | 11.91 | 12.16 | 462,439 | +0.03(+0.25%) |
May 10, 2017 | 12.10 | 12.38 | 11.79 | 12.13 | 738,421 | -0.31(-2.49%) |
May 09, 2017 | 12.40 | 12.51 | 12.28 | 12.44 | 333,077 | +0.02(+0.16%) |
May 08, 2017 | 12.62 | 12.80 | 12.33 | 12.42 | 357,866 | -0.20(-1.58%) |
May 05, 2017 | 12.88 | 12.88 | 12.47 | 12.62 | 306,904 | -0.17(-1.33%) |
May 04, 2017 | 12.81 | 12.93 | 12.54 | 12.79 | 295,809 | +0.00(+0.00%) |
May 03, 2017 | 12.70 | 12.95 | 12.61 | 12.79 | 461,100 | -0.01(-0.08%) |
May 02, 2017 | 12.99 | 13.09 | 12.21 | 12.80 | 747,199 | -0.24(-1.84%) |
May 01, 2017 | 13.16 | 13.39 | 12.79 | 13.04 | 1,039,973 | -0.14(-1.06%) |
Apr 28, 2017 | 13.36 | 13.92 | 13.00 | 13.18 | 2,482,892 | -0.05(-0.38%) |
Apr 27, 2017 | 12.60 | 13.49 | 12.55 | 13.23 | 4,809,312 | +0.73(+5.84%) |
Apr 26, 2017 | 11.94 | 13.92 | 11.08 | 12.50 | 20,882,590 | +3.13(+33.40%) |
Apr 25, 2017 | 9.380 | 9.530 | 9.340 | 9.370 | 531,452 | +0.06(+0.64%) |
Apr 24, 2017 | 9.200 | 9.400 | 9.160 | 9.310 | 171,636 | +0.21(+2.31%) |
Apr 21, 2017 | 9.110 | 9.290 | 9.030 | 9.100 | 182,335 | -0.03(-0.33%) |
Apr 20, 2017 | 9.140 | 9.220 | 9.050 | 9.130 | 142,171 | +0.01(+0.11%) |
Apr 19, 2017 | 9.110 | 9.200 | 9.030 | 9.120 | 148,699 | +0.03(+0.33%) |
Apr 18, 2017 | 9.040 | 9.120 | 9.000 | 9.090 | 129,858 | +0.03(+0.33%) |
Apr 17, 2017 | 9.060 | 9.130 | 9.020 | 9.060 | 100,697 | -0.01(-0.11%) |
Apr 13, 2017 | 9.090 | 9.240 | 9.050 | 9.070 | 89,155 | -0.03(-0.33%) |
Apr 12, 2017 | 9.170 | 9.240 | 9.080 | 9.100 | 90,470 | -0.09(-0.98%) |
Apr 11, 2017 | 9.230 | 9.290 | 9.076 | 9.190 | 104,183 | -0.06(-0.65%) |
Apr 10, 2017 | 9.180 | 9.380 | 9.170 | 9.250 | 170,789 | +0.07(+0.76%) |
Apr 07, 2017 | 9.130 | 9.190 | 9.020 | 9.180 | 220,417 | +0.03(+0.33%) |
Apr 06, 2017 | 9.100 | 9.170 | 8.830 | 9.150 | 202,911 | +0.06(+0.66%) |
Apr 05, 2017 | 8.840 | 9.180 | 8.760 | 9.090 | 334,142 | +0.29(+3.30%) |
Apr 04, 2017 | 8.960 | 9.020 | 8.700 | 8.800 | 291,402 | -0.17(-1.90%) |