Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 11.63 | 11.72 | 11.55 | 11.72 | 3,624 | +0.04(+0.34%) |
Jun 29, 2017 | 11.56 | 11.70 | 11.55 | 11.68 | 500 | -0.02(-0.17%) |
Jun 28, 2017 | 11.78 | 11.78 | 11.70 | 11.70 | 200 | -0.10(-0.85%) |
Jun 27, 2017 | 11.94 | 11.94 | 11.80 | 11.80 | 919 | -0.16(-1.34%) |
Jun 26, 2017 | 11.94 | 12.13 | 11.94 | 11.96 | 900 | +0.01(+0.08%) |
Jun 23, 2017 | 12.00 | 12.06 | 11.95 | 11.95 | 400 | +0.10(+0.84%) |
Jun 22, 2017 | 11.88 | 12.10 | 11.85 | 11.85 | 3,500 | -0.12(-1.00%) |
Jun 21, 2017 | 11.85 | 12.10 | 11.85 | 11.97 | 800 | +0.22(+1.87%) |
Jun 20, 2017 | 11.44 | 11.75 | 11.40 | 11.75 | 10,083 | +0.31(+2.71%) |
Jun 19, 2017 | 11.50 | 11.50 | 11.30 | 11.44 | 1,000 | +0.19(+1.69%) |
Jun 16, 2017 | 11.80 | 11.80 | 11.20 | 11.25 | 4,900 | -0.36(-3.10%) |
Jun 15, 2017 | 12.55 | 12.55 | 11.61 | 11.61 | 9,700 | -0.80(-6.45%) |
Jun 14, 2017 | 12.40 | 12.41 | 12.35 | 12.41 | 424 | -0.14(-1.12%) |
Jun 13, 2017 | 12.85 | 13.01 | 12.40 | 12.55 | 1,300 | -0.10(-0.79%) |
Jun 12, 2017 | 12.84 | 12.87 | 12.65 | 12.65 | 617 | -0.01(-0.08%) |
Jun 09, 2017 | 12.70 | 12.70 | 12.64 | 12.66 | 500 | -0.12(-0.94%) |
Jun 08, 2017 | 12.54 | 12.94 | 12.46 | 12.78 | 2,300 | +0.29(+2.32%) |
Jun 07, 2017 | 13.00 | 13.00 | 12.49 | 12.49 | 5,450 | -0.66(-5.02%) |
Jun 06, 2017 | 13.05 | 13.35 | 12.73 | 13.15 | 6,500 | +0.17(+1.31%) |
Jun 05, 2017 | 12.85 | 13.13 | 12.85 | 12.98 | 1,400 | -0.07(-0.54%) |
Jun 02, 2017 | 13.00 | 13.06 | 13.00 | 13.05 | 1,500 | +0.20(+1.56%) |
Jun 01, 2017 | 13.01 | 13.01 | 12.74 | 12.85 | 3,200 | -0.37(-2.80%) |
May 31, 2017 | 13.50 | 13.50 | 13.09 | 13.22 | 1,725 | -0.01(-0.08%) |
May 30, 2017 | 13.54 | 13.54 | 13.20 | 13.23 | 1,000 | -0.08(-0.60%) |
May 29, 2017 | 13.49 | 13.50 | 13.31 | 13.31 | 400 | -0.04(-0.30%) |
May 26, 2017 | 13.58 | 13.58 | 13.10 | 13.35 | 8,900 | -0.07(-0.52%) |
May 25, 2017 | 13.67 | 13.78 | 13.42 | 13.42 | 6,350 | -0.18(-1.32%) |
May 24, 2017 | 14.00 | 14.00 | 13.60 | 13.60 | 2,700 | -0.35(-2.51%) |
May 23, 2017 | 13.90 | 14.00 | 13.52 | 13.95 | 10,200 | +0.63(+4.73%) |
May 19, 2017 | 13.00 | 13.40 | 12.91 | 13.32 | 15,336 | +0.56(+4.39%) |
May 18, 2017 | 13.15 | 13.15 | 12.55 | 12.76 | 10,484 | -0.49(-3.70%) |
May 17, 2017 | 13.00 | 13.39 | 12.88 | 13.25 | 2,363 | +0.10(+0.76%) |
May 16, 2017 | 13.39 | 13.47 | 12.95 | 13.15 | 6,552 | -0.35(-2.59%) |
May 15, 2017 | 12.86 | 13.50 | 12.86 | 13.50 | 15,692 | +0.35(+2.66%) |
May 12, 2017 | 13.20 | 13.45 | 12.97 | 13.15 | 4,300 | -0.20(-1.50%) |
May 11, 2017 | 13.34 | 13.39 | 12.95 | 13.35 | 15,482 | -0.14(-1.04%) |
May 10, 2017 | 14.16 | 14.20 | 13.49 | 13.49 | 17,299 | -0.71(-5.00%) |
May 09, 2017 | 14.10 | 14.20 | 13.92 | 14.20 | 20,254 | +0.10(+0.71%) |
May 08, 2017 | 13.50 | 14.15 | 13.30 | 14.10 | 16,480 | +0.80(+6.02%) |
May 05, 2017 | 13.15 | 13.50 | 13.15 | 13.30 | 6,988 | -0.15(-1.12%) |
May 04, 2017 | 13.20 | 13.70 | 12.60 | 13.45 | 22,328 | +0.55(+4.26%) |
May 03, 2017 | 12.85 | 13.20 | 12.75 | 12.90 | 3,800 | -0.20(-1.53%) |
May 02, 2017 | 12.70 | 13.10 | 12.70 | 13.10 | 6,600 | +0.35(+2.75%) |
May 01, 2017 | 12.10 | 12.70 | 12.00 | 12.75 | 3,740 | +0.58(+4.77%) |
Apr 28, 2017 | 12.14 | 12.25 | 12.09 | 12.17 | 2,500 | +0.07(+0.58%) |
Apr 27, 2017 | 12.21 | 12.45 | 12.10 | 12.10 | 2,300 | -0.20(-1.63%) |
Apr 26, 2017 | 11.96 | 12.30 | 11.88 | 12.30 | 3,925 | +0.30(+2.50%) |
Apr 25, 2017 | 12.50 | 12.50 | 11.96 | 12.00 | 1,930 | -0.42(-3.38%) |
Apr 24, 2017 | 12.47 | 12.70 | 12.30 | 12.42 | 1,665 | -0.13(-1.04%) |
Apr 21, 2017 | 12.50 | 13.23 | 12.35 | 12.55 | 8,570 | +0.05(+0.40%) |
Apr 20, 2017 | 11.50 | 12.50 | 11.35 | 12.50 | 11,063 | +0.93(+8.04%) |
Apr 19, 2017 | 11.39 | 11.58 | 11.05 | 11.57 | 4,745 | +0.17(+1.49%) |
Apr 18, 2017 | 11.15 | 11.65 | 11.15 | 11.40 | 5,406 | +0.20(+1.79%) |
Apr 17, 2017 | 11.10 | 11.20 | 11.08 | 11.20 | 1,640 | +0.20(+1.82%) |
Apr 13, 2017 | 11.00 | 11.55 | 10.97 | 11.00 | 10,800 | -0.01(-0.09%) |
Apr 12, 2017 | 10.65 | 11.25 | 10.65 | 11.01 | 33,465 | +0.37(+3.48%) |
Apr 11, 2017 | 10.11 | 10.64 | 10.11 | 10.64 | 9,400 | +0.49(+4.83%) |
Apr 10, 2017 | 10.35 | 10.35 | 10.05 | 10.15 | 2,400 | -0.09(-0.88%) |
Apr 07, 2017 | 10.30 | 10.42 | 10.24 | 10.24 | 1,710 | -0.01(-0.10%) |
Apr 06, 2017 | 10.00 | 10.35 | 9.950 | 10.25 | 4,816 | +0.15(+1.49%) |
Apr 05, 2017 | 10.20 | 10.42 | 10.07 | 10.10 | 5,290 | +0.10(+1.00%) |
Apr 04, 2017 | 10.04 | 10.05 | 9.880 | 10.00 | 6,616 | -0.07(-0.70%) |