Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 15.50 | 15.65 | 15.10 | 15.10 | 581,183 | -0.45(-2.89%) |
Jun 29, 2017 | 15.15 | 16.05 | 15.10 | 15.55 | 752,310 | +0.30(+1.97%) |
Jun 28, 2017 | 14.45 | 15.35 | 14.25 | 15.25 | 515,613 | +0.95(+6.64%) |
Jun 27, 2017 | 14.45 | 14.64 | 14.05 | 14.30 | 727,636 | +0.00(+0.00%) |
Jun 26, 2017 | 14.70 | 15.20 | 14.20 | 14.30 | 696,917 | -0.40(-2.72%) |
Jun 23, 2017 | 13.50 | 14.70 | 13.25 | 14.70 | 1,110,087 | +1.05(+7.69%) |
Jun 22, 2017 | 14.55 | 15.13 | 13.50 | 13.65 | 1,245,424 | -0.85(-5.86%) |
Jun 21, 2017 | 13.80 | 15.20 | 13.80 | 14.50 | 987,202 | +0.75(+5.45%) |
Jun 20, 2017 | 13.10 | 14.18 | 13.05 | 13.75 | 765,242 | +0.55(+4.17%) |
Jun 19, 2017 | 13.75 | 13.95 | 12.95 | 13.20 | 1,223,670 | -0.45(-3.30%) |
Jun 16, 2017 | 14.40 | 14.45 | 13.05 | 13.65 | 2,611,300 | -0.85(-5.86%) |
Jun 15, 2017 | 12.20 | 14.50 | 12.10 | 14.50 | 4,278,041 | +2.15(+17.41%) |
Jun 14, 2017 | 10.20 | 13.30 | 9.300 | 12.35 | 6,435,031 | +1.20(+10.76%) |
Jun 13, 2017 | 10.75 | 11.35 | 10.40 | 11.15 | 854,042 | +0.35(+3.24%) |
Jun 12, 2017 | 10.50 | 11.25 | 10.35 | 10.80 | 1,000,939 | +0.30(+2.86%) |
Jun 09, 2017 | 11.35 | 11.45 | 10.15 | 10.50 | 2,146,970 | -0.95(-8.30%) |
Jun 08, 2017 | 11.85 | 12.40 | 11.20 | 11.45 | 1,496,192 | -0.55(-4.58%) |
Jun 07, 2017 | 12.95 | 13.07 | 11.80 | 12.00 | 1,017,247 | -0.80(-6.25%) |
Jun 06, 2017 | 13.45 | 13.80 | 12.75 | 12.80 | 1,593,349 | -0.75(-5.54%) |
Jun 05, 2017 | 14.55 | 14.66 | 13.30 | 13.55 | 580,322 | -0.95(-6.55%) |
Jun 02, 2017 | 14.80 | 15.18 | 14.20 | 14.50 | 641,846 | -0.25(-1.69%) |
Jun 01, 2017 | 14.40 | 15.05 | 14.30 | 14.75 | 964,661 | +0.45(+3.15%) |
May 31, 2017 | 15.15 | 15.20 | 14.25 | 14.30 | 852,595 | -0.75(-4.98%) |
May 30, 2017 | 15.60 | 16.05 | 14.82 | 15.05 | 622,599 | -0.55(-3.53%) |
May 26, 2017 | 16.10 | 16.43 | 15.45 | 15.60 | 362,803 | -0.55(-3.41%) |
May 25, 2017 | 16.45 | 16.45 | 15.75 | 16.15 | 670,983 | -0.30(-1.82%) |
May 24, 2017 | 16.70 | 16.75 | 16.33 | 16.45 | 565,188 | -0.20(-1.20%) |
May 23, 2017 | 16.70 | 17.45 | 16.45 | 16.65 | 276,948 | -0.05(-0.30%) |
May 22, 2017 | 17.85 | 18.00 | 16.40 | 16.70 | 562,030 | -1.20(-6.70%) |
May 19, 2017 | 17.10 | 18.45 | 17.10 | 17.90 | 797,440 | +0.80(+4.68%) |
May 18, 2017 | 15.00 | 17.32 | 14.30 | 17.10 | 1,496,250 | +0.45(+2.70%) |
May 17, 2017 | 16.00 | 16.85 | 15.90 | 16.65 | 434,773 | +0.50(+3.10%) |
May 16, 2017 | 16.15 | 16.50 | 15.80 | 16.15 | 305,913 | +0.05(+0.31%) |
May 15, 2017 | 16.35 | 16.50 | 15.93 | 16.10 | 375,900 | -0.25(-1.53%) |
May 12, 2017 | 15.95 | 17.15 | 15.80 | 16.35 | 407,520 | +0.40(+2.51%) |
May 11, 2017 | 15.65 | 16.35 | 15.45 | 15.95 | 241,358 | +0.20(+1.27%) |
May 10, 2017 | 16.05 | 16.05 | 15.25 | 15.75 | 223,694 | -0.10(-0.63%) |
May 09, 2017 | 15.20 | 16.10 | 15.05 | 15.85 | 276,808 | +0.65(+4.28%) |
May 08, 2017 | 16.50 | 16.50 | 15.00 | 15.20 | 358,896 | -1.10(-6.75%) |
May 05, 2017 | 16.60 | 16.60 | 16.15 | 16.30 | 268,941 | -0.35(-2.10%) |
May 04, 2017 | 17.10 | 17.15 | 16.40 | 16.65 | 160,610 | -0.35(-2.06%) |
May 03, 2017 | 17.45 | 17.47 | 16.85 | 17.00 | 154,489 | -0.55(-3.13%) |
May 02, 2017 | 18.10 | 18.23 | 17.25 | 17.55 | 223,659 | -0.60(-3.31%) |
May 01, 2017 | 18.05 | 18.30 | 17.90 | 18.15 | 235,394 | +0.10(+0.55%) |
Apr 28, 2017 | 18.05 | 18.50 | 17.85 | 18.05 | 366,326 | -0.05(-0.28%) |
Apr 27, 2017 | 17.65 | 18.35 | 17.45 | 18.10 | 411,123 | +0.45(+2.55%) |
Apr 26, 2017 | 17.55 | 17.85 | 17.25 | 17.65 | 352,290 | +0.20(+1.15%) |
Apr 25, 2017 | 15.25 | 17.95 | 15.25 | 17.45 | 1,071,422 | +2.55(+17.11%) |
Apr 24, 2017 | 14.70 | 14.90 | 14.50 | 14.90 | 200,912 | +0.35(+2.41%) |
Apr 21, 2017 | 14.95 | 14.95 | 14.45 | 14.55 | 177,054 | -0.40(-2.68%) |
Apr 20, 2017 | 15.00 | 15.15 | 14.65 | 14.95 | 206,890 | +0.05(+0.34%) |
Apr 19, 2017 | 14.95 | 15.30 | 14.75 | 14.90 | 170,447 | +0.00(+0.00%) |
Apr 18, 2017 | 14.85 | 15.00 | 14.50 | 14.90 | 216,859 | +0.00(+0.00%) |
Apr 17, 2017 | 14.95 | 15.05 | 14.50 | 14.90 | 193,144 | -0.20(-1.32%) |
Apr 13, 2017 | 14.90 | 15.45 | 14.50 | 15.10 | 307,179 | +0.60(+4.14%) |
Apr 12, 2017 | 14.60 | 14.75 | 14.35 | 14.50 | 221,818 | -0.05(-0.34%) |
Apr 11, 2017 | 14.60 | 14.85 | 14.03 | 14.55 | 382,816 | -0.05(-0.34%) |
Apr 10, 2017 | 14.70 | 14.95 | 14.60 | 14.60 | 168,787 | -0.05(-0.34%) |
Apr 07, 2017 | 14.75 | 14.85 | 14.16 | 14.65 | 588,629 | -0.15(-1.01%) |
Apr 06, 2017 | 15.50 | 15.50 | 14.40 | 14.80 | 572,691 | -0.65(-4.21%) |
Apr 05, 2017 | 16.10 | 16.35 | 15.05 | 15.45 | 529,794 | -0.55(-3.44%) |
Apr 04, 2017 | 16.35 | 16.60 | 15.90 | 16.00 | 518,622 | -0.45(-2.74%) |