Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 14.42 | 14.55 | 14.35 | 14.55 | 5,458 | +0.05(+0.34%) |
Jun 29, 2017 | 14.54 | 14.65 | 14.40 | 14.50 | 88,542 | -0.78(-5.10%) |
Jun 28, 2017 | 15.36 | 15.42 | 15.20 | 15.28 | 36,074 | -0.39(-2.49%) |
Jun 27, 2017 | 15.53 | 15.86 | 15.52 | 15.67 | 27,247 | -0.24(-1.51%) |
Jun 26, 2017 | 15.99 | 16.00 | 15.91 | 15.91 | 70,891 | -0.06(-0.41%) |
Jun 23, 2017 | 16.76 | 16.76 | 15.75 | 15.97 | 69,294 | -1.42(-8.14%) |
Jun 22, 2017 | 17.28 | 17.39 | 17.21 | 17.39 | 81,352 | +0.09(+0.49%) |
Jun 21, 2017 | 17.37 | 17.41 | 17.18 | 17.30 | 42,924 | -0.48(-2.67%) |
Jun 20, 2017 | 17.50 | 17.85 | 17.50 | 17.78 | 29,276 | -0.02(-0.08%) |
Jun 19, 2017 | 17.70 | 17.80 | 17.64 | 17.80 | 60,485 | +0.68(+3.99%) |
Jun 16, 2017 | 17.10 | 17.44 | 17.10 | 17.11 | 17,919 | +0.36(+2.16%) |
Jun 15, 2017 | 16.93 | 17.04 | 16.56 | 16.75 | 41,166 | +0.50(+3.08%) |
Jun 14, 2017 | 17.07 | 17.07 | 16.20 | 16.25 | 192,861 | -1.39(-7.91%) |
Jun 13, 2017 | 17.75 | 17.75 | 17.59 | 17.64 | 68,566 | -0.14(-0.76%) |
Jun 12, 2017 | 17.75 | 17.93 | 17.63 | 17.78 | 3,382,295 | +1.55(+9.55%) |
Jun 09, 2017 | 16.10 | 16.70 | 16.10 | 16.23 | 1,251,444 | +0.41(+2.59%) |
Jun 08, 2017 | 15.56 | 15.82 | 15.56 | 15.82 | 1,064,806 | +0.98(+6.60%) |
Jun 07, 2017 | 14.63 | 14.84 | 14.63 | 14.84 | 423,505 | +0.62(+4.36%) |
Jun 06, 2017 | 14.31 | 14.40 | 14.22 | 14.22 | 38,995 | +0.38(+2.71%) |
Jun 05, 2017 | 13.93 | 13.93 | 13.83 | 13.85 | 25,589 | -0.10(-0.72%) |
Jun 02, 2017 | 13.86 | 14.00 | 13.81 | 13.95 | 4,475 | +0.43(+3.14%) |
Jun 01, 2017 | 13.34 | 13.52 | 13.34 | 13.52 | 16,528 | +0.48(+3.72%) |
May 31, 2017 | 13.54 | 13.75 | 12.70 | 13.04 | 93,628 | -1.02(-7.22%) |
May 30, 2017 | 13.85 | 14.13 | 13.85 | 14.05 | 30,302 | +0.25(+1.81%) |
May 26, 2017 | 13.89 | 13.89 | 13.77 | 13.80 | 25,201 | -0.10(-0.72%) |
May 25, 2017 | 13.85 | 13.90 | 13.85 | 13.90 | 24,371 | +0.40(+2.96%) |
May 24, 2017 | 13.55 | 13.60 | 13.37 | 13.50 | 59,216 | +0.92(+7.31%) |
May 23, 2017 | 12.37 | 12.65 | 12.37 | 12.58 | 12,282 | +0.13(+1.04%) |
May 22, 2017 | 12.50 | 12.50 | 12.25 | 12.45 | 32,947 | -0.27(-2.12%) |
May 19, 2017 | 12.65 | 12.79 | 12.54 | 12.72 | 26,069 | +0.59(+4.86%) |
May 18, 2017 | 12.12 | 12.19 | 12.09 | 12.13 | 10,427 | -0.07(-0.57%) |
May 17, 2017 | 12.21 | 12.29 | 12.19 | 12.20 | 29,736 | -0.20(-1.61%) |
May 16, 2017 | 12.40 | 12.45 | 12.30 | 12.40 | 73,071 | -1.33(-9.69%) |
May 15, 2017 | 13.73 | 13.76 | 13.64 | 13.73 | 47,569 | +0.36(+2.69%) |
May 12, 2017 | 13.25 | 13.37 | 13.24 | 13.37 | 7,886 | -0.04(-0.30%) |
May 11, 2017 | 13.28 | 13.43 | 13.28 | 13.41 | 24,697 | -0.32(-2.31%) |
May 10, 2017 | 14.04 | 14.06 | 13.67 | 13.73 | 93,425 | +0.53(+4.01%) |
May 09, 2017 | 13.21 | 13.22 | 13.17 | 13.20 | 53,468 | +0.37(+2.87%) |
May 08, 2017 | 12.69 | 12.86 | 12.68 | 12.83 | 18,974 | -0.12(-0.93%) |
May 05, 2017 | 12.93 | 12.95 | 12.93 | 12.95 | 14,785 | +0.06(+0.50%) |
May 04, 2017 | 12.88 | 12.88 | 12.69 | 12.88 | 32,241 | +0.02(+0.12%) |
May 03, 2017 | 12.85 | 12.87 | 12.84 | 12.87 | 12,889 | +0.02(+0.16%) |
May 02, 2017 | 12.90 | 12.90 | 12.74 | 12.85 | 36,041 | +0.27(+2.15%) |
May 01, 2017 | 12.65 | 12.65 | 12.42 | 12.58 | 19,409 | +0.44(+3.62%) |
Apr 28, 2017 | 12.04 | 12.19 | 12.03 | 12.14 | 13,423 | +0.25(+2.10%) |
Apr 27, 2017 | 11.99 | 11.99 | 11.83 | 11.89 | 17,316 | +0.07(+0.59%) |
Apr 26, 2017 | 11.80 | 11.99 | 11.80 | 11.82 | 13,162 | +0.06(+0.51%) |
Apr 25, 2017 | 11.66 | 11.76 | 11.65 | 11.76 | 12,338 | +0.27(+2.35%) |
Apr 24, 2017 | 11.40 | 11.52 | 11.40 | 11.49 | 17,493 | -0.35(-2.92%) |
Apr 21, 2017 | 11.52 | 11.98 | 11.30 | 11.84 | 14,281 | -0.27(-2.26%) |
Apr 20, 2017 | 12.18 | 12.18 | 11.97 | 12.11 | 23,721 | +0.38(+3.28%) |
Apr 19, 2017 | 11.63 | 11.74 | 11.55 | 11.72 | 25,185 | +0.70(+6.34%) |
Apr 18, 2017 | 10.90 | 11.12 | 10.90 | 11.03 | 61,270 | -0.17(-1.55%) |
Apr 17, 2017 | 11.00 | 11.25 | 10.95 | 11.20 | 51,632 | -0.11(-0.97%) |
Apr 13, 2017 | 11.65 | 11.75 | 11.30 | 11.31 | 168,595 | -0.82(-6.76%) |
Apr 12, 2017 | 11.99 | 12.14 | 11.97 | 12.13 | 55,466 | +0.28(+2.36%) |
Apr 11, 2017 | 12.00 | 12.00 | 11.60 | 11.85 | 76,941 | -0.57(-4.59%) |
Apr 10, 2017 | 12.34 | 12.63 | 12.25 | 12.42 | 59,321 | +0.68(+5.79%) |
Apr 07, 2017 | 11.64 | 11.80 | 11.64 | 11.74 | 19,785 | +0.11(+0.90%) |
Apr 06, 2017 | 11.72 | 11.75 | 11.63 | 11.63 | 8,135 | -0.04(-0.30%) |
Apr 05, 2017 | 11.65 | 11.68 | 11.58 | 11.67 | 22,832 | +0.14(+1.21%) |
Apr 04, 2017 | 11.25 | 11.53 | 11.25 | 11.53 | 92,900 | -0.84(-6.75%) |