Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 9.950 | 10.51 | 9.820 | 10.48 | 4,941,307 | +0.57(+5.75%) |
May 30, 2017 | 10.17 | 10.17 | 9.840 | 9.910 | 2,181,168 | -0.29(-2.84%) |
May 26, 2017 | 10.31 | 10.62 | 10.01 | 10.20 | 2,021,953 | -0.19(-1.83%) |
May 25, 2017 | 10.61 | 10.77 | 10.18 | 10.39 | 1,356,455 | -0.24(-2.26%) |
May 24, 2017 | 10.13 | 10.65 | 10.01 | 10.63 | 1,841,671 | +0.53(+5.25%) |
May 23, 2017 | 9.980 | 10.24 | 9.910 | 10.10 | 1,446,944 | +0.13(+1.30%) |
May 22, 2017 | 10.14 | 10.22 | 9.870 | 9.970 | 1,175,701 | -0.18(-1.77%) |
May 19, 2017 | 10.25 | 10.45 | 10.11 | 10.15 | 1,192,508 | -0.05(-0.49%) |
May 18, 2017 | 10.80 | 11.00 | 10.16 | 10.20 | 2,000,232 | -0.62(-5.73%) |
May 17, 2017 | 11.10 | 11.11 | 10.72 | 10.82 | 1,540,730 | -0.37(-3.31%) |
May 16, 2017 | 11.80 | 11.80 | 11.18 | 11.19 | 1,151,543 | -0.57(-4.85%) |
May 15, 2017 | 11.72 | 11.89 | 11.45 | 11.76 | 1,646,232 | -0.04(-0.34%) |
May 12, 2017 | 11.64 | 11.97 | 11.25 | 11.80 | 2,047,099 | +0.17(+1.46%) |
May 11, 2017 | 11.02 | 12.30 | 10.87 | 11.63 | 3,277,138 | +0.55(+4.96%) |
May 10, 2017 | 9.550 | 11.20 | 9.500 | 11.08 | 5,251,824 | +0.12(+1.09%) |
May 09, 2017 | 10.82 | 11.00 | 10.65 | 10.96 | 2,185,642 | +0.13(+1.20%) |
May 08, 2017 | 11.29 | 11.29 | 10.75 | 10.83 | 1,889,824 | -0.52(-4.58%) |
May 05, 2017 | 11.13 | 11.36 | 11.00 | 11.35 | 885,317 | +0.20(+1.79%) |
May 04, 2017 | 11.11 | 11.39 | 11.09 | 11.15 | 1,299,872 | +0.04(+0.36%) |
May 03, 2017 | 11.42 | 11.42 | 10.95 | 11.11 | 1,376,261 | -0.29(-2.54%) |
May 02, 2017 | 11.61 | 11.69 | 11.30 | 11.40 | 940,707 | -0.21(-1.81%) |
May 01, 2017 | 12.02 | 12.14 | 11.58 | 11.61 | 1,015,075 | -0.38(-3.17%) |
Apr 28, 2017 | 12.15 | 12.34 | 11.88 | 11.99 | 680,036 | -0.16(-1.32%) |
Apr 27, 2017 | 12.35 | 12.35 | 12.05 | 12.15 | 827,981 | -0.18(-1.46%) |
Apr 26, 2017 | 11.70 | 12.49 | 11.67 | 12.33 | 2,121,286 | +0.65(+5.57%) |
Apr 25, 2017 | 11.62 | 11.89 | 11.59 | 11.68 | 1,063,546 | +0.11(+0.95%) |
Apr 24, 2017 | 11.47 | 11.75 | 11.37 | 11.57 | 1,136,688 | +0.20(+1.76%) |
Apr 21, 2017 | 11.70 | 11.79 | 11.34 | 11.37 | 1,450,435 | -0.35(-2.99%) |
Apr 20, 2017 | 11.89 | 11.95 | 11.71 | 11.72 | 886,075 | -0.15(-1.26%) |
Apr 19, 2017 | 12.06 | 12.12 | 11.85 | 11.87 | 1,300,104 | -0.17(-1.41%) |
Apr 18, 2017 | 12.16 | 12.18 | 11.83 | 12.04 | 1,317,048 | -0.16(-1.31%) |
Apr 17, 2017 | 12.68 | 12.78 | 12.18 | 12.20 | 1,049,523 | -0.49(-3.86%) |
Apr 13, 2017 | 12.68 | 12.79 | 12.44 | 12.69 | 1,601,122 | +0.01(+0.08%) |
Apr 12, 2017 | 12.67 | 12.87 | 12.48 | 12.68 | 829,244 | +0.02(+0.16%) |
Apr 11, 2017 | 13.00 | 13.00 | 12.60 | 12.66 | 1,971,597 | -0.41(-3.14%) |
Apr 10, 2017 | 13.88 | 13.88 | 12.91 | 13.07 | 2,992,042 | -0.68(-4.95%) |
Apr 07, 2017 | 12.10 | 13.90 | 12.10 | 13.75 | 6,412,488 | +1.76(+14.68%) |
Apr 06, 2017 | 11.92 | 12.23 | 11.83 | 11.99 | 1,090,108 | +0.07(+0.59%) |
Apr 05, 2017 | 12.64 | 12.84 | 11.91 | 11.92 | 1,661,988 | -0.72(-5.70%) |
Apr 04, 2017 | 12.39 | 12.72 | 12.36 | 12.64 | 2,139,675 | +0.25(+2.02%) |
Apr 03, 2017 | 12.52 | 12.55 | 12.20 | 12.39 | 1,829,986 | -0.16(-1.27%) |
Mar 31, 2017 | 13.15 | 13.27 | 12.54 | 12.55 | 3,188,461 | -0.27(-2.11%) |
Mar 30, 2017 | 13.80 | 13.90 | 12.74 | 12.82 | 3,194,203 | -0.97(-7.03%) |
Mar 29, 2017 | 13.63 | 14.21 | 13.51 | 13.79 | 5,245,361 | -0.44(-3.09%) |
Mar 28, 2017 | 14.80 | 14.84 | 14.13 | 14.23 | 1,775,469 | -0.67(-4.50%) |
Mar 27, 2017 | 14.86 | 15.07 | 14.71 | 14.90 | 979,819 | +0.01(+0.07%) |
Mar 24, 2017 | 14.84 | 15.09 | 14.75 | 14.89 | 495,922 | +0.05(+0.34%) |
Mar 23, 2017 | 14.95 | 15.13 | 14.75 | 14.84 | 709,633 | -0.11(-0.74%) |
Mar 22, 2017 | 15.10 | 15.16 | 14.69 | 14.95 | 906,705 | -0.15(-0.99%) |
Mar 21, 2017 | 15.75 | 16.05 | 14.96 | 15.10 | 971,361 | -0.64(-4.10%) |
Mar 20, 2017 | 15.77 | 15.94 | 15.72 | 15.74 | 905,415 | -0.04(-0.22%) |
Mar 17, 2017 | 16.06 | 16.09 | 15.69 | 15.78 | 1,675,711 | -0.33(-2.05%) |
Mar 16, 2017 | 16.15 | 16.29 | 15.91 | 16.11 | 732,593 | -0.05(-0.31%) |
Mar 15, 2017 | 15.74 | 16.20 | 15.60 | 16.16 | 895,265 | +0.45(+2.86%) |
Mar 14, 2017 | 15.81 | 15.89 | 15.51 | 15.71 | 581,681 | -0.20(-1.26%) |
Mar 13, 2017 | 15.72 | 16.01 | 15.72 | 15.91 | 816,393 | +0.18(+1.14%) |
Mar 10, 2017 | 15.58 | 15.75 | 15.48 | 15.73 | 713,062 | +0.23(+1.48%) |
Mar 09, 2017 | 15.51 | 15.77 | 15.38 | 15.50 | 1,149,259 | +0.02(+0.13%) |
Mar 08, 2017 | 15.24 | 15.74 | 15.24 | 15.48 | 1,306,253 | +0.30(+1.98%) |
Mar 07, 2017 | 15.31 | 15.56 | 14.96 | 15.18 | 1,293,660 | -0.32(-2.06%) |
Mar 06, 2017 | 15.91 | 16.01 | 15.45 | 15.50 | 1,078,589 | -0.46(-2.88%) |
Mar 03, 2017 | 15.84 | 16.14 | 15.71 | 15.96 | 1,346,379 | +0.09(+0.57%) |
Mar 02, 2017 | 16.14 | 16.40 | 15.84 | 15.87 | 1,649,640 | -0.30(-1.86%) |