Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 12.75 | 12.85 | 12.57 | 12.80 | 347,499 | +0.05(+0.39%) |
Jun 29, 2017 | 13.15 | 13.30 | 12.65 | 12.75 | 429,094 | -0.40(-3.04%) |
Jun 28, 2017 | 13.30 | 13.30 | 13.00 | 13.15 | 499,178 | +0.00(+0.00%) |
Jun 27, 2017 | 12.85 | 13.90 | 12.75 | 13.15 | 933,326 | +0.35(+2.73%) |
Jun 26, 2017 | 12.65 | 12.90 | 12.45 | 12.80 | 692,622 | +0.20(+1.59%) |
Jun 23, 2017 | 12.60 | 12.62 | 12.40 | 12.60 | 438,875 | +0.05(+0.40%) |
Jun 22, 2017 | 12.35 | 12.60 | 12.25 | 12.55 | 268,821 | +0.12(+0.97%) |
Jun 21, 2017 | 12.45 | 12.55 | 12.25 | 12.43 | 417,572 | +0.08(+0.65%) |
Jun 20, 2017 | 12.40 | 12.47 | 12.20 | 12.35 | 382,063 | -0.05(-0.40%) |
Jun 19, 2017 | 12.45 | 12.55 | 12.30 | 12.40 | 267,219 | +0.00(+0.00%) |
Jun 16, 2017 | 12.30 | 12.45 | 12.12 | 12.40 | 757,732 | +0.00(+0.00%) |
Jun 15, 2017 | 12.15 | 12.40 | 12.15 | 12.40 | 198,312 | +0.10(+0.81%) |
Jun 14, 2017 | 12.45 | 12.45 | 12.20 | 12.30 | 241,485 | -0.15(-1.20%) |
Jun 13, 2017 | 12.20 | 12.55 | 12.10 | 12.45 | 362,405 | +0.35(+2.89%) |
Jun 12, 2017 | 11.90 | 12.15 | 11.75 | 12.10 | 329,688 | +0.15(+1.26%) |
Jun 09, 2017 | 12.25 | 12.35 | 11.85 | 11.95 | 383,808 | -0.30(-2.45%) |
Jun 08, 2017 | 12.10 | 12.30 | 12.00 | 12.25 | 314,845 | +0.20(+1.66%) |
Jun 07, 2017 | 12.20 | 12.25 | 11.85 | 12.05 | 332,628 | -0.10(-0.82%) |
Jun 06, 2017 | 12.20 | 12.30 | 11.97 | 12.15 | 872,551 | -0.25(-2.02%) |
Jun 05, 2017 | 12.30 | 12.45 | 12.25 | 12.40 | 249,887 | +0.05(+0.40%) |
Jun 02, 2017 | 12.25 | 12.50 | 12.20 | 12.35 | 685,771 | +0.05(+0.41%) |
Jun 01, 2017 | 11.80 | 12.35 | 11.75 | 12.30 | 563,649 | +0.50(+4.24%) |
May 31, 2017 | 11.80 | 11.85 | 11.45 | 11.80 | 436,559 | +0.05(+0.43%) |
May 30, 2017 | 12.00 | 12.00 | 11.65 | 11.75 | 365,240 | -0.30(-2.49%) |
May 26, 2017 | 12.35 | 12.40 | 11.85 | 12.05 | 482,116 | -0.35(-2.82%) |
May 25, 2017 | 12.15 | 12.47 | 12.05 | 12.40 | 563,698 | +0.30(+2.48%) |
May 24, 2017 | 11.85 | 12.20 | 11.75 | 12.10 | 603,017 | +0.30(+2.54%) |
May 23, 2017 | 11.60 | 11.80 | 11.60 | 11.80 | 714,826 | +0.05(+0.43%) |
May 22, 2017 | 11.80 | 11.90 | 11.55 | 11.75 | 393,900 | +0.00(+0.00%) |
May 19, 2017 | 11.85 | 12.05 | 11.65 | 11.75 | 434,179 | -0.10(-0.84%) |
May 18, 2017 | 11.70 | 12.05 | 11.50 | 11.85 | 558,141 | +0.15(+1.28%) |
May 17, 2017 | 12.05 | 12.15 | 11.60 | 11.70 | 742,589 | -0.60(-4.88%) |
May 16, 2017 | 12.20 | 12.35 | 12.10 | 12.30 | 1,224,204 | +0.15(+1.23%) |
May 15, 2017 | 12.45 | 12.55 | 12.05 | 12.15 | 684,972 | -0.27(-2.17%) |
May 12, 2017 | 12.30 | 12.50 | 12.30 | 12.42 | 623,604 | +0.07(+0.57%) |
May 11, 2017 | 12.05 | 12.50 | 11.85 | 12.35 | 751,829 | +0.25(+2.07%) |
May 10, 2017 | 12.00 | 12.10 | 11.90 | 12.10 | 641,408 | +0.05(+0.41%) |
May 09, 2017 | 12.00 | 12.20 | 11.96 | 12.05 | 481,399 | +0.02(+0.17%) |
May 08, 2017 | 11.90 | 12.15 | 11.75 | 12.03 | 695,607 | +0.13(+1.09%) |
May 05, 2017 | 11.85 | 12.00 | 11.75 | 11.90 | 598,707 | +0.10(+0.85%) |
May 04, 2017 | 11.55 | 11.85 | 11.47 | 11.80 | 1,173,397 | +0.25(+2.16%) |
May 03, 2017 | 11.60 | 11.65 | 11.30 | 11.55 | 544,614 | -0.15(-1.28%) |
May 02, 2017 | 11.70 | 11.80 | 11.35 | 11.70 | 638,600 | +0.05(+0.43%) |
May 01, 2017 | 11.40 | 11.65 | 11.35 | 11.65 | 1,123,424 | +0.35(+3.10%) |
Apr 28, 2017 | 12.00 | 12.00 | 11.30 | 11.30 | 1,163,910 | -0.70(-5.83%) |
Apr 27, 2017 | 12.05 | 12.20 | 11.85 | 12.00 | 679,226 | +0.00(+0.00%) |
Apr 26, 2017 | 11.60 | 12.20 | 11.46 | 12.00 | 1,454,447 | +0.40(+3.45%) |
Apr 25, 2017 | 12.70 | 12.80 | 11.35 | 11.60 | 3,187,102 | +0.45(+4.04%) |
Apr 24, 2017 | 11.10 | 11.30 | 10.75 | 11.15 | 1,490,754 | +0.20(+1.83%) |
Apr 21, 2017 | 11.15 | 11.20 | 10.95 | 10.95 | 794,108 | -0.25(-2.23%) |
Apr 20, 2017 | 11.55 | 11.60 | 11.05 | 11.20 | 674,948 | -0.35(-3.03%) |
Apr 19, 2017 | 11.25 | 11.70 | 11.00 | 11.55 | 1,163,553 | +0.40(+3.59%) |
Apr 18, 2017 | 11.15 | 11.30 | 11.00 | 11.15 | 1,155,201 | -0.10(-0.89%) |
Apr 17, 2017 | 11.25 | 11.40 | 11.10 | 11.25 | 774,002 | +0.00(+0.00%) |
Apr 13, 2017 | 11.80 | 11.80 | 11.25 | 11.25 | 891,865 | -0.55(-4.66%) |
Apr 12, 2017 | 12.05 | 12.05 | 11.45 | 11.80 | 2,762,897 | -0.30(-2.48%) |
Apr 11, 2017 | 13.05 | 13.15 | 11.95 | 12.10 | 2,405,997 | -1.00(-7.63%) |
Apr 10, 2017 | 13.20 | 13.55 | 13.05 | 13.10 | 1,498,360 | -0.05(-0.38%) |
Apr 07, 2017 | 13.15 | 13.38 | 13.00 | 13.15 | 1,151,773 | -0.05(-0.38%) |
Apr 06, 2017 | 13.30 | 13.75 | 13.15 | 13.20 | 538,147 | -0.05(-0.38%) |
Apr 05, 2017 | 13.55 | 13.90 | 13.10 | 13.25 | 1,183,305 | -0.25(-1.85%) |
Apr 04, 2017 | 13.90 | 14.05 | 13.43 | 13.50 | 809,452 | -0.40(-2.88%) |