Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 10.90 | 11.09 | 10.90 | 11.07 | 6,051 | +0.07(+0.64%) |
Jun 29, 2017 | 10.80 | 11.00 | 10.64 | 11.00 | 8,532 | +0.23(+2.14%) |
Jun 28, 2017 | 10.94 | 10.99 | 10.67 | 10.77 | 11,726 | -0.15(-1.37%) |
Jun 27, 2017 | 10.76 | 10.95 | 10.59 | 10.92 | 18,208 | +0.25(+2.34%) |
Jun 26, 2017 | 10.56 | 10.76 | 10.50 | 10.67 | 7,961 | +0.11(+1.04%) |
Jun 23, 2017 | 10.57 | 10.74 | 10.56 | 10.56 | 9,297 | -0.19(-1.77%) |
Jun 22, 2017 | 10.58 | 11.06 | 10.58 | 10.75 | 22,954 | +0.08(+0.75%) |
Jun 21, 2017 | 10.79 | 11.01 | 10.53 | 10.67 | 14,943 | -0.23(-2.11%) |
Jun 20, 2017 | 10.95 | 11.07 | 10.78 | 10.90 | 10,158 | +0.19(+1.77%) |
Jun 19, 2017 | 11.40 | 11.61 | 10.51 | 10.71 | 27,809 | -0.59(-5.22%) |
Jun 16, 2017 | 11.74 | 11.74 | 11.25 | 11.30 | 18,765 | -0.43(-3.66%) |
Jun 15, 2017 | 11.64 | 11.98 | 11.64 | 11.73 | 4,499 | +0.10(+0.85%) |
Jun 14, 2017 | 11.84 | 11.84 | 11.61 | 11.63 | 2,820 | -0.11(-0.94%) |
Jun 13, 2017 | 11.85 | 12.02 | 11.61 | 11.74 | 6,195 | -0.19(-1.59%) |
Jun 12, 2017 | 11.71 | 12.06 | 11.65 | 11.93 | 10,715 | +0.29(+2.49%) |
Jun 09, 2017 | 11.67 | 12.39 | 11.64 | 11.64 | 41,750 | -0.05(-0.43%) |
Jun 08, 2017 | 11.83 | 11.83 | 11.68 | 11.69 | 10,952 | -0.06(-0.51%) |
Jun 07, 2017 | 11.69 | 11.88 | 11.69 | 11.75 | 2,287 | -0.05(-0.43%) |
Jun 06, 2017 | 11.67 | 11.85 | 11.66 | 11.80 | 3,342 | -0.20(-1.66%) |
Jun 05, 2017 | 12.00 | 12.11 | 11.71 | 12.00 | 6,396 | +0.02(+0.17%) |
Jun 02, 2017 | 11.62 | 11.99 | 11.54 | 11.98 | 23,214 | +0.47(+4.08%) |
Jun 01, 2017 | 11.68 | 11.74 | 11.51 | 11.51 | 4,868 | -0.28(-2.37%) |
May 31, 2017 | 11.93 | 11.93 | 11.54 | 11.79 | 19,033 | -0.11(-0.92%) |
May 30, 2017 | 11.80 | 12.40 | 11.80 | 11.90 | 38,154 | +0.01(+0.09%) |
May 26, 2017 | 12.09 | 12.09 | 11.79 | 11.89 | 6,050 | -0.11(-0.93%) |
May 25, 2017 | 12.17 | 12.17 | 11.95 | 12.00 | 4,587 | +0.09(+0.76%) |
May 24, 2017 | 11.60 | 11.96 | 11.53 | 11.91 | 15,185 | +0.19(+1.62%) |
May 23, 2017 | 11.90 | 11.90 | 11.54 | 11.72 | 14,215 | -0.27(-2.25%) |
May 22, 2017 | 12.25 | 12.68 | 11.89 | 11.99 | 72,266 | -0.17(-1.40%) |
May 19, 2017 | 12.19 | 12.25 | 12.02 | 12.16 | 16,704 | +0.12(+1.00%) |
May 18, 2017 | 11.96 | 12.21 | 11.96 | 12.04 | 28,551 | +0.17(+1.43%) |
May 17, 2017 | 11.91 | 12.50 | 11.54 | 11.87 | 85,504 | +0.00(+0.00%) |
May 16, 2017 | 11.05 | 12.20 | 10.90 | 11.87 | 148,983 | +1.28(+12.09%) |
May 15, 2017 | 10.85 | 10.85 | 10.51 | 10.59 | 7,956 | -0.01(-0.09%) |
May 12, 2017 | 10.70 | 10.70 | 10.43 | 10.60 | 11,459 | -0.11(-1.03%) |
May 11, 2017 | 10.06 | 10.80 | 10.06 | 10.71 | 45,562 | +0.57(+5.62%) |
May 10, 2017 | 10.13 | 10.28 | 10.10 | 10.14 | 7,027 | +0.05(+0.50%) |
May 09, 2017 | 10.11 | 10.44 | 10.09 | 10.09 | 8,271 | -0.05(-0.49%) |
May 08, 2017 | 10.52 | 10.73 | 10.07 | 10.14 | 23,448 | -0.33(-3.15%) |
May 05, 2017 | 10.61 | 10.70 | 10.35 | 10.47 | 23,276 | -0.23(-2.16%) |
May 04, 2017 | 10.74 | 10.83 | 10.55 | 10.70 | 2,216 | +0.00(+0.01%) |
May 03, 2017 | 10.84 | 10.85 | 10.57 | 10.70 | 13,967 | -0.14(-1.29%) |
May 02, 2017 | 10.79 | 10.85 | 10.74 | 10.84 | 3,026 | +0.08(+0.74%) |
May 01, 2017 | 10.74 | 10.84 | 10.74 | 10.76 | 3,625 | +0.06(+0.56%) |
Apr 28, 2017 | 10.60 | 10.84 | 10.60 | 10.70 | 6,542 | -0.04(-0.37%) |
Apr 27, 2017 | 10.70 | 10.84 | 10.70 | 10.74 | 3,884 | -0.03(-0.28%) |
Apr 26, 2017 | 10.79 | 10.83 | 10.71 | 10.77 | 9,620 | -0.02(-0.19%) |
Apr 25, 2017 | 10.70 | 10.83 | 10.60 | 10.79 | 5,948 | +0.12(+1.10%) |
Apr 24, 2017 | 10.59 | 10.83 | 10.59 | 10.67 | 7,029 | +0.10(+0.97%) |
Apr 21, 2017 | 10.62 | 10.66 | 10.43 | 10.57 | 16,631 | -0.10(-0.94%) |
Apr 20, 2017 | 10.44 | 10.68 | 10.38 | 10.67 | 3,908 | +0.29(+2.79%) |
Apr 19, 2017 | 10.30 | 10.47 | 10.30 | 10.38 | 6,968 | +0.06(+0.58%) |
Apr 18, 2017 | 10.40 | 10.42 | 10.32 | 10.32 | 3,205 | -0.03(-0.29%) |
Apr 17, 2017 | 10.35 | 10.41 | 10.35 | 10.35 | 1,874 | -0.14(-1.33%) |
Apr 13, 2017 | 10.04 | 10.50 | 10.04 | 10.49 | 3,785 | +0.02(+0.19%) |
Apr 12, 2017 | 10.61 | 10.61 | 10.41 | 10.47 | 5,997 | -0.14(-1.32%) |
Apr 11, 2017 | 10.14 | 10.74 | 10.14 | 10.61 | 29,194 | +0.21(+2.02%) |
Apr 10, 2017 | 10.40 | 10.40 | 10.24 | 10.40 | 8,481 | +0.10(+0.98%) |
Apr 07, 2017 | 10.14 | 10.36 | 10.14 | 10.30 | 4,959 | +0.07(+0.68%) |
Apr 06, 2017 | 10.17 | 10.37 | 9.884 | 10.23 | 19,250 | +0.11(+1.09%) |
Apr 05, 2017 | 10.36 | 10.38 | 10.12 | 10.12 | 10,456 | -0.01(-0.10%) |
Apr 04, 2017 | 10.27 | 10.37 | 10.13 | 10.13 | 4,550 | -0.14(-1.36%) |