Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 12.00 | 12.10 | 11.40 | 11.45 | 2,412,045 | -0.55(-4.58%) |
Jun 29, 2017 | 12.15 | 12.25 | 11.15 | 12.00 | 4,961,369 | -0.15(-1.23%) |
Jun 28, 2017 | 13.70 | 14.00 | 12.10 | 12.15 | 6,367,646 | -1.32(-9.83%) |
Jun 27, 2017 | 14.50 | 15.90 | 13.45 | 13.47 | 13,354,053 | -5.22(-27.94%) |
Jun 26, 2017 | 19.80 | 19.97 | 18.25 | 18.70 | 983,188 | -1.00(-5.08%) |
Jun 23, 2017 | 19.30 | 19.75 | 18.77 | 19.70 | 1,963,866 | +0.30(+1.55%) |
Jun 22, 2017 | 19.15 | 19.80 | 18.85 | 19.40 | 1,000,856 | +0.40(+2.11%) |
Jun 21, 2017 | 19.30 | 19.75 | 18.35 | 19.00 | 1,123,885 | -0.10(-0.52%) |
Jun 20, 2017 | 18.85 | 20.00 | 18.70 | 19.10 | 1,543,254 | +0.30(+1.60%) |
Jun 19, 2017 | 17.50 | 18.95 | 17.50 | 18.80 | 984,923 | +1.30(+7.43%) |
Jun 16, 2017 | 17.35 | 18.00 | 17.20 | 17.50 | 940,767 | -0.15(-0.85%) |
Jun 15, 2017 | 16.75 | 17.75 | 16.70 | 17.65 | 694,996 | +0.60(+3.52%) |
Jun 14, 2017 | 17.25 | 17.50 | 16.65 | 17.05 | 491,564 | -0.10(-0.58%) |
Jun 13, 2017 | 16.40 | 17.20 | 16.30 | 17.15 | 829,008 | +0.75(+4.57%) |
Jun 12, 2017 | 16.85 | 17.25 | 16.35 | 16.40 | 654,935 | -0.40(-2.38%) |
Jun 09, 2017 | 16.75 | 17.25 | 16.40 | 16.80 | 859,154 | +0.20(+1.20%) |
Jun 08, 2017 | 16.30 | 16.75 | 15.65 | 16.60 | 456,701 | +0.25(+1.53%) |
Jun 07, 2017 | 16.75 | 16.85 | 16.05 | 16.35 | 353,440 | -0.35(-2.10%) |
Jun 06, 2017 | 16.60 | 17.00 | 16.25 | 16.70 | 411,379 | +0.05(+0.30%) |
Jun 05, 2017 | 17.55 | 17.92 | 16.55 | 16.65 | 949,559 | -0.85(-4.86%) |
Jun 02, 2017 | 17.00 | 18.00 | 16.38 | 17.50 | 1,380,908 | +0.50(+2.94%) |
Jun 01, 2017 | 15.55 | 17.35 | 15.15 | 17.00 | 1,775,157 | +1.60(+10.39%) |
May 31, 2017 | 16.15 | 16.35 | 15.10 | 15.40 | 732,416 | -0.65(-4.05%) |
May 30, 2017 | 16.10 | 16.30 | 15.75 | 16.05 | 520,665 | -0.10(-0.62%) |
May 26, 2017 | 17.00 | 17.20 | 16.00 | 16.15 | 582,873 | -0.90(-5.28%) |
May 25, 2017 | 17.10 | 17.15 | 16.70 | 17.05 | 741,789 | +0.15(+0.89%) |
May 24, 2017 | 17.35 | 17.55 | 16.52 | 16.90 | 713,314 | -0.50(-2.87%) |
May 23, 2017 | 17.45 | 17.73 | 16.82 | 17.40 | 518,568 | -0.05(-0.29%) |
May 22, 2017 | 17.70 | 17.85 | 17.35 | 17.45 | 430,224 | -0.20(-1.13%) |
May 19, 2017 | 18.40 | 18.60 | 17.65 | 17.65 | 559,912 | -0.75(-4.08%) |
May 18, 2017 | 18.10 | 18.55 | 17.60 | 18.40 | 658,163 | +0.35(+1.94%) |
May 17, 2017 | 18.45 | 18.45 | 17.95 | 18.05 | 831,572 | -0.65(-3.48%) |
May 16, 2017 | 18.35 | 18.75 | 17.85 | 18.70 | 707,668 | +0.90(+5.06%) |
May 15, 2017 | 18.25 | 18.55 | 17.60 | 17.80 | 469,154 | -0.40(-2.20%) |
May 12, 2017 | 18.85 | 19.05 | 18.20 | 18.20 | 832,544 | -0.70(-3.70%) |
May 11, 2017 | 18.40 | 19.00 | 18.25 | 18.90 | 723,377 | +0.40(+2.16%) |
May 10, 2017 | 17.95 | 18.65 | 17.62 | 18.50 | 597,730 | +0.45(+2.49%) |
May 09, 2017 | 18.80 | 18.82 | 17.50 | 18.05 | 1,362,041 | -0.70(-3.73%) |
May 08, 2017 | 20.60 | 20.65 | 18.65 | 18.75 | 859,332 | -2.00(-9.64%) |
May 05, 2017 | 20.80 | 21.00 | 19.80 | 20.75 | 1,056,293 | -1.05(-4.82%) |
May 04, 2017 | 21.85 | 22.20 | 21.45 | 21.80 | 606,737 | +0.00(+0.00%) |
May 03, 2017 | 21.65 | 22.02 | 21.25 | 21.80 | 465,473 | +0.10(+0.46%) |
May 02, 2017 | 21.70 | 22.25 | 21.05 | 21.70 | 808,725 | +0.10(+0.46%) |
May 01, 2017 | 20.00 | 21.62 | 19.90 | 21.60 | 810,263 | +1.55(+7.73%) |
Apr 28, 2017 | 20.25 | 21.27 | 19.20 | 20.05 | 1,461,927 | -1.30(-6.09%) |
Apr 27, 2017 | 22.20 | 22.45 | 21.20 | 21.35 | 654,583 | -0.80(-3.61%) |
Apr 26, 2017 | 21.95 | 22.50 | 21.73 | 22.15 | 589,365 | +0.25(+1.14%) |
Apr 25, 2017 | 21.10 | 22.10 | 20.90 | 21.90 | 672,826 | +1.05(+5.04%) |
Apr 24, 2017 | 20.85 | 21.60 | 20.30 | 20.85 | 909,278 | +0.35(+1.71%) |
Apr 21, 2017 | 20.75 | 20.85 | 20.05 | 20.50 | 527,874 | -0.25(-1.20%) |
Apr 20, 2017 | 20.70 | 21.20 | 20.50 | 20.75 | 495,458 | +0.30(+1.47%) |
Apr 19, 2017 | 20.95 | 21.45 | 20.45 | 20.45 | 508,426 | -0.35(-1.68%) |
Apr 18, 2017 | 20.95 | 21.20 | 20.43 | 20.80 | 282,942 | -0.30(-1.42%) |
Apr 17, 2017 | 21.70 | 21.95 | 20.90 | 21.10 | 337,840 | -0.60(-2.76%) |
Apr 13, 2017 | 20.30 | 21.90 | 20.20 | 21.70 | 696,801 | +1.40(+6.90%) |
Apr 12, 2017 | 19.80 | 20.70 | 19.60 | 20.30 | 442,271 | +0.55(+2.78%) |
Apr 11, 2017 | 19.50 | 19.86 | 19.30 | 19.75 | 408,766 | +0.20(+1.02%) |
Apr 10, 2017 | 20.00 | 20.21 | 19.50 | 19.55 | 437,459 | -0.35(-1.76%) |
Apr 07, 2017 | 19.90 | 20.25 | 19.60 | 19.90 | 457,744 | -0.15(-0.75%) |
Apr 06, 2017 | 19.60 | 20.15 | 19.25 | 20.05 | 612,495 | +0.55(+2.82%) |
Apr 05, 2017 | 19.75 | 20.50 | 19.20 | 19.50 | 672,321 | -0.20(-1.02%) |
Apr 04, 2017 | 20.10 | 20.51 | 19.40 | 19.70 | 391,345 | -0.50(-2.48%) |