Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 12.17 | 12.50 | 11.80 | 12.05 | 18,935,752 | -0.19(-1.55%) |
May 30, 2017 | 12.69 | 12.87 | 12.14 | 12.24 | 17,588,448 | -0.59(-4.60%) |
May 26, 2017 | 12.77 | 13.02 | 12.62 | 12.83 | 8,900,226 | +0.04(+0.31%) |
May 25, 2017 | 12.93 | 13.20 | 12.75 | 12.79 | 11,085,271 | -0.14(-1.08%) |
May 24, 2017 | 13.26 | 13.34 | 12.75 | 12.93 | 19,750,464 | -0.38(-2.85%) |
May 23, 2017 | 13.46 | 13.72 | 13.20 | 13.31 | 12,685,487 | -0.14(-1.04%) |
May 22, 2017 | 13.56 | 13.82 | 13.44 | 13.45 | 11,355,588 | -0.07(-0.52%) |
May 19, 2017 | 13.62 | 13.78 | 13.19 | 13.52 | 24,297,912 | +0.05(+0.37%) |
May 18, 2017 | 13.23 | 13.74 | 13.14 | 13.47 | 22,678,180 | +0.22(+1.66%) |
May 17, 2017 | 13.79 | 14.11 | 13.13 | 13.25 | 29,366,240 | -0.83(-5.89%) |
May 16, 2017 | 14.32 | 14.55 | 13.96 | 14.08 | 34,273,340 | -0.09(-0.64%) |
May 15, 2017 | 13.74 | 14.44 | 13.70 | 14.17 | 40,280,080 | +0.58(+4.27%) |
May 12, 2017 | 13.68 | 14.10 | 13.41 | 13.59 | 38,714,976 | -0.21(-1.52%) |
May 11, 2017 | 12.79 | 14.55 | 12.35 | 13.80 | 107,064,720 | +1.12(+8.83%) |
May 10, 2017 | 12.03 | 12.93 | 11.78 | 12.68 | 64,420,768 | +0.63(+5.23%) |
May 09, 2017 | 9.710 | 12.43 | 10.57 | 12.05 | 125,244,952 | +2.34(+24.10%) |
May 08, 2017 | 10.05 | 10.05 | 9.700 | 9.710 | 12,493,610 | -0.36(-3.57%) |
May 05, 2017 | 9.750 | 10.09 | 9.710 | 10.07 | 8,831,877 | +0.23(+2.34%) |
May 04, 2017 | 9.780 | 10.18 | 9.560 | 9.840 | 14,081,358 | +0.04(+0.41%) |
May 03, 2017 | 10.50 | 10.58 | 9.790 | 9.800 | 20,084,276 | -0.51(-4.95%) |
May 02, 2017 | 9.960 | 10.49 | 9.920 | 10.31 | 26,505,928 | +0.65(+6.73%) |
May 01, 2017 | 9.410 | 9.750 | 9.370 | 9.660 | 16,362,823 | +0.41(+4.43%) |
Apr 28, 2017 | 9.390 | 9.490 | 9.200 | 9.250 | 9,062,943 | -0.13(-1.39%) |
Apr 27, 2017 | 9.290 | 9.440 | 9.130 | 9.380 | 11,490,472 | +0.09(+0.97%) |
Apr 26, 2017 | 9.120 | 9.560 | 9.010 | 9.290 | 16,665,645 | +0.27(+2.99%) |
Apr 25, 2017 | 8.560 | 9.060 | 8.500 | 9.020 | 12,646,704 | +0.42(+4.88%) |
Apr 24, 2017 | 8.560 | 8.780 | 8.311 | 8.600 | 15,663,069 | +0.09(+1.06%) |
Apr 21, 2017 | 8.930 | 8.990 | 8.360 | 8.510 | 28,061,920 | -0.37(-4.17%) |
Apr 20, 2017 | 9.020 | 9.100 | 8.860 | 8.880 | 12,319,151 | -0.14(-1.55%) |
Apr 19, 2017 | 8.960 | 9.220 | 8.920 | 9.020 | 9,815,500 | +0.07(+0.78%) |
Apr 18, 2017 | 9.420 | 9.420 | 8.920 | 8.950 | 21,640,880 | -0.53(-5.59%) |
Apr 17, 2017 | 9.500 | 9.570 | 9.430 | 9.480 | 5,055,642 | +0.00(+0.00%) |
Apr 13, 2017 | 9.610 | 9.620 | 9.430 | 9.480 | 9,025,189 | -0.12(-1.25%) |
Apr 12, 2017 | 9.620 | 9.740 | 9.530 | 9.600 | 6,634,361 | +0.05(+0.52%) |
Apr 11, 2017 | 9.850 | 9.850 | 9.520 | 9.550 | 8,939,478 | -0.30(-3.05%) |
Apr 10, 2017 | 9.640 | 9.880 | 9.620 | 9.850 | 9,908,695 | +0.26(+2.71%) |
Apr 07, 2017 | 9.560 | 9.800 | 9.440 | 9.590 | 16,235,951 | -0.04(-0.42%) |
Apr 06, 2017 | 9.520 | 9.890 | 9.470 | 9.630 | 16,744,992 | +0.13(+1.37%) |
Apr 05, 2017 | 10.12 | 10.16 | 9.490 | 9.500 | 41,890,180 | -0.67(-6.59%) |
Apr 04, 2017 | 10.42 | 10.49 | 10.08 | 10.17 | 18,758,764 | -0.30(-2.87%) |
Apr 03, 2017 | 11.02 | 11.07 | 10.40 | 10.47 | 19,734,056 | -0.56(-5.08%) |
Mar 31, 2017 | 11.07 | 11.14 | 10.97 | 11.03 | 8,956,136 | -0.05(-0.45%) |
Mar 30, 2017 | 11.20 | 11.32 | 10.92 | 11.08 | 21,360,108 | -0.10(-0.89%) |
Mar 29, 2017 | 10.68 | 11.43 | 10.67 | 11.18 | 26,935,172 | +0.50(+4.68%) |
Mar 28, 2017 | 10.78 | 10.82 | 10.66 | 10.68 | 8,420,366 | -0.13(-1.20%) |
Mar 27, 2017 | 10.69 | 10.94 | 10.66 | 10.81 | 8,979,436 | +0.06(+0.56%) |
Mar 24, 2017 | 10.83 | 10.95 | 10.70 | 10.75 | 8,928,415 | -0.11(-1.01%) |
Mar 23, 2017 | 10.68 | 11.10 | 10.68 | 10.86 | 15,668,604 | +0.15(+1.40%) |
Mar 22, 2017 | 10.80 | 10.87 | 10.48 | 10.71 | 14,066,448 | -0.01(-0.09%) |
Mar 21, 2017 | 10.62 | 10.90 | 10.35 | 10.72 | 20,423,132 | +0.08(+0.75%) |
Mar 20, 2017 | 11.12 | 11.14 | 10.62 | 10.64 | 17,876,628 | -0.39(-3.54%) |
Mar 17, 2017 | 11.47 | 11.60 | 10.95 | 11.03 | 34,529,136 | -0.17(-1.52%) |
Mar 16, 2017 | 11.08 | 11.33 | 10.90 | 11.20 | 19,672,128 | +0.19(+1.73%) |
Mar 15, 2017 | 10.89 | 11.19 | 10.67 | 11.01 | 33,015,624 | +0.12(+1.10%) |
Mar 14, 2017 | 10.77 | 11.03 | 10.50 | 10.89 | 77,769,440 | -1.22(-10.07%) |
Mar 13, 2017 | 12.41 | 12.55 | 11.87 | 12.11 | 24,477,360 | -0.13(-1.06%) |
Mar 10, 2017 | 11.70 | 12.38 | 11.54 | 12.24 | 20,865,652 | +0.67(+5.79%) |
Mar 09, 2017 | 11.96 | 12.05 | 11.50 | 11.57 | 16,363,228 | -0.31(-2.61%) |
Mar 08, 2017 | 11.62 | 12.12 | 11.54 | 11.88 | 26,546,234 | +0.17(+1.45%) |
Mar 07, 2017 | 12.21 | 12.28 | 11.36 | 11.71 | 37,113,932 | -0.70(-5.64%) |
Mar 06, 2017 | 13.16 | 13.28 | 12.30 | 12.41 | 30,843,260 | -0.65(-4.98%) |
Mar 03, 2017 | 13.73 | 13.88 | 12.90 | 13.06 | 33,593,528 | -0.69(-5.02%) |
Mar 02, 2017 | 13.90 | 14.25 | 13.68 | 13.75 | 18,455,644 | +0.16(+1.18%) |