Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 11.52 | 11.66 | 11.43 | 11.52 | 7,586 | +0.00(+0.01%) |
Jun 29, 2017 | 11.70 | 11.70 | 11.47 | 11.52 | 11,920 | -0.28(-2.34%) |
Jun 28, 2017 | 11.84 | 11.93 | 11.70 | 11.80 | 8,205 | -0.00(-0.01%) |
Jun 27, 2017 | 11.93 | 11.93 | 11.61 | 11.80 | 13,382 | +0.10(+0.84%) |
Jun 26, 2017 | 11.70 | 11.99 | 11.62 | 11.70 | 21,904 | +0.09(+0.74%) |
Jun 23, 2017 | 11.52 | 11.66 | 11.52 | 11.61 | 12,515 | +0.18(+1.61%) |
Jun 22, 2017 | 11.29 | 11.43 | 11.29 | 11.43 | 8,663 | +0.09(+0.80%) |
Jun 21, 2017 | 11.11 | 11.34 | 10.95 | 11.34 | 2,503 | +0.32(+2.92%) |
Jun 20, 2017 | 11.25 | 11.25 | 10.97 | 11.02 | 5,207 | -0.37(-3.23%) |
Jun 19, 2017 | 11.25 | 11.38 | 11.20 | 11.38 | 3,027 | +0.14(+1.22%) |
Jun 16, 2017 | 11.11 | 11.25 | 10.92 | 11.25 | 7,237 | +0.00(+0.00%) |
Jun 15, 2017 | 11.47 | 11.66 | 11.02 | 11.25 | 28,345 | -0.46(-3.92%) |
Jun 14, 2017 | 11.45 | 11.79 | 11.45 | 11.70 | 8,483 | +0.18(+1.59%) |
Jun 13, 2017 | 11.38 | 11.70 | 11.31 | 11.52 | 20,082 | +0.18(+1.62%) |
Jun 12, 2017 | 11.11 | 11.34 | 11.05 | 11.34 | 18,481 | +0.32(+2.92%) |
Jun 09, 2017 | 11.02 | 11.11 | 10.92 | 11.02 | 7,895 | +0.07(+0.63%) |
Jun 08, 2017 | 10.92 | 10.97 | 10.90 | 10.95 | 5,737 | -0.02(-0.21%) |
Jun 07, 2017 | 10.74 | 10.97 | 10.74 | 10.97 | 6,092 | +0.09(+0.84%) |
Jun 06, 2017 | 10.69 | 10.88 | 10.69 | 10.88 | 4,195 | +0.00(+0.00%) |
Jun 05, 2017 | 10.79 | 10.88 | 10.56 | 10.88 | 6,631 | +0.09(+0.85%) |
Jun 02, 2017 | 10.69 | 10.79 | 10.69 | 10.79 | 9,869 | +0.18(+1.73%) |
Jun 01, 2017 | 10.47 | 10.69 | 10.47 | 10.60 | 9,773 | +0.23(+2.21%) |
May 31, 2017 | 10.37 | 10.42 | 10.37 | 10.37 | 5,604 | +0.00(+0.00%) |
May 30, 2017 | 10.37 | 10.42 | 10.37 | 10.37 | 4,110 | +0.09(+0.89%) |
May 26, 2017 | 10.37 | 10.37 | 10.21 | 10.28 | 2,549 | -0.05(-0.44%) |
May 25, 2017 | 10.24 | 10.37 | 10.24 | 10.33 | 8,293 | +0.14(+1.35%) |
May 23, 2017 | 10.19 | 10.19 | 10.19 | 2 | +0.18(+1.79%) | |
May 22, 2017 | 10.01 | 10.01 | 10.01 | 10.01 | 189 | -0.18(-1.76%) |
May 19, 2017 | 10.10 | 10.24 | 10.10 | 10.19 | 4,425 | +0.14(+1.37%) |
May 18, 2017 | 9.993 | 10.05 | 9.993 | 10.05 | 372 | -0.05(-0.45%) |
May 17, 2017 | 9.960 | 10.10 | 9.960 | 10.10 | 328 | +0.00(+0.00%) |
May 16, 2017 | 10.14 | 10.14 | 10.10 | 10.10 | 1,145 | -0.02(-0.18%) |
May 15, 2017 | 10.22 | 10.22 | 10.12 | 10.12 | 649 | -0.02(-0.19%) |
May 12, 2017 | 10.05 | 10.24 | 10.05 | 10.14 | 5,039 | +0.27(+2.71%) |
May 11, 2017 | 9.763 | 9.868 | 9.731 | 9.868 | 4,077 | +0.05(+0.47%) |
May 10, 2017 | 9.731 | 9.823 | 9.731 | 9.822 | 4,123 | +0.09(+0.94%) |
May 08, 2017 | 9.731 | 9.731 | 9.731 | 86 | +0.09(+0.95%) | |
May 05, 2017 | 9.639 | 9.642 | 9.639 | 9.639 | 6,948 | -0.05(-0.47%) |
May 04, 2017 | 9.639 | 9.685 | 9.440 | 9.685 | 7,996 | +0.28(+2.93%) |
May 03, 2017 | 9.685 | 9.696 | 9.409 | 9.409 | 5,122 | -0.28(-2.84%) |
May 02, 2017 | 9.731 | 9.777 | 9.685 | 9.685 | 1,233 | -0.09(-0.94%) |
May 01, 2017 | 9.686 | 9.777 | 9.685 | 9.777 | 552 | +0.02(+0.23%) |
Apr 28, 2017 | 9.686 | 9.823 | 9.686 | 9.754 | 3,653 | -0.05(-0.49%) |
Apr 27, 2017 | 9.731 | 9.823 | 9.639 | 9.802 | 5,951 | +0.07(+0.71%) |
Apr 26, 2017 | 9.688 | 9.733 | 9.688 | 9.733 | 612 | +0.00(+0.02%) |
Apr 25, 2017 | 9.685 | 9.823 | 9.639 | 9.731 | 2,777 | +0.01(+0.10%) |
Apr 24, 2017 | 9.912 | 9.912 | 9.721 | 9.721 | 2,001 | +0.00(+0.00%) |
Apr 21, 2017 | 9.868 | 9.868 | 9.721 | 9.721 | 2,647 | -0.06(-0.57%) |
Apr 20, 2017 | 9.775 | 9.777 | 9.640 | 9.777 | 587 | +0.09(+0.94%) |
Apr 19, 2017 | 9.608 | 9.731 | 9.608 | 9.686 | 1,035 | +0.09(+0.97%) |
Apr 18, 2017 | 9.548 | 9.593 | 9.548 | 9.593 | 3,978 | -0.35(-3.54%) |
Apr 17, 2017 | 9.778 | 9.945 | 9.778 | 9.945 | 653 | +0.25(+2.56%) |
Apr 13, 2017 | 9.823 | 9.823 | 9.697 | 9.697 | 2,330 | -0.17(-1.74%) |
Apr 12, 2017 | 9.685 | 9.960 | 9.685 | 9.868 | 2,026 | -0.09(-0.92%) |
Apr 11, 2017 | 9.762 | 10.19 | 9.762 | 9.960 | 18,101 | +0.09(+0.93%) |
Apr 10, 2017 | 9.685 | 9.868 | 9.685 | 9.868 | 1,133 | +0.08(+0.87%) |
Apr 07, 2017 | 9.685 | 9.868 | 9.685 | 9.784 | 4,359 | -0.04(-0.40%) |
Apr 06, 2017 | 9.593 | 9.823 | 9.547 | 9.823 | 8,822 | +0.30(+3.16%) |
Apr 05, 2017 | 9.364 | 9.547 | 9.318 | 9.522 | 9,198 | +0.07(+0.70%) |
Apr 04, 2017 | 9.318 | 9.455 | 9.180 | 9.455 | 14,337 | +0.23(+2.49%) |