Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 17.35 | 17.52 | 16.84 | 17.30 | 21,302,464 | -0.01(-0.06%) |
Jun 29, 2017 | 17.93 | 18.25 | 16.68 | 17.31 | 48,973,096 | +0.16(+0.93%) |
Jun 28, 2017 | 17.00 | 17.23 | 16.75 | 17.15 | 21,948,060 | +0.50(+3.00%) |
Jun 27, 2017 | 17.19 | 17.44 | 16.59 | 16.65 | 38,422,068 | -0.43(-2.52%) |
Jun 26, 2017 | 16.15 | 17.44 | 16.05 | 17.08 | 56,826,696 | +1.28(+8.10%) |
Jun 23, 2017 | 15.35 | 15.85 | 14.89 | 15.80 | 37,840,380 | +0.30(+1.94%) |
Jun 22, 2017 | 13.75 | 15.73 | 13.64 | 15.50 | 69,011,768 | +1.82(+13.30%) |
Jun 21, 2017 | 13.23 | 13.94 | 13.21 | 13.68 | 19,707,586 | +0.53(+4.03%) |
Jun 20, 2017 | 13.40 | 13.43 | 13.13 | 13.15 | 15,639,925 | -0.32(-2.38%) |
Jun 19, 2017 | 13.02 | 13.63 | 12.99 | 13.47 | 24,878,456 | +0.81(+6.40%) |
Jun 16, 2017 | 12.53 | 12.79 | 12.46 | 12.66 | 14,674,829 | +0.54(+4.46%) |
Jun 15, 2017 | 12.31 | 12.49 | 12.02 | 12.12 | 10,635,393 | -0.34(-2.73%) |
Jun 14, 2017 | 12.50 | 12.59 | 12.28 | 12.46 | 8,323,679 | +0.00(+0.00%) |
Jun 13, 2017 | 12.72 | 12.85 | 12.36 | 12.46 | 10,678,177 | -0.19(-1.50%) |
Jun 12, 2017 | 12.54 | 13.01 | 12.51 | 12.65 | 12,359,325 | +0.13(+1.04%) |
Jun 09, 2017 | 13.21 | 13.37 | 12.38 | 12.52 | 22,255,558 | -0.74(-5.58%) |
Jun 08, 2017 | 12.52 | 13.46 | 12.45 | 13.26 | 31,677,092 | +1.09(+8.96%) |
Jun 07, 2017 | 12.53 | 12.65 | 12.10 | 12.17 | 11,894,366 | -0.39(-3.11%) |
Jun 06, 2017 | 12.43 | 12.85 | 12.27 | 12.56 | 12,511,080 | +0.22(+1.78%) |
Jun 05, 2017 | 12.41 | 12.41 | 11.95 | 12.34 | 13,629,440 | -0.17(-1.36%) |
Jun 02, 2017 | 12.66 | 12.69 | 12.37 | 12.51 | 12,565,952 | -0.07(-0.56%) |
Jun 01, 2017 | 12.05 | 12.71 | 11.97 | 12.58 | 18,266,896 | +0.53(+4.40%) |
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%) |