Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 12.64 | 12.77 | 12.59 | 12.72 | 45,596 | +0.16(+1.26%) |
Jun 29, 2017 | 12.67 | 12.69 | 12.50 | 12.56 | 38,793 | -0.08(-0.62%) |
Jun 28, 2017 | 12.60 | 12.66 | 12.51 | 12.64 | 32,292 | +0.42(+3.48%) |
Jun 27, 2017 | 12.25 | 12.33 | 12.20 | 12.22 | 33,689 | -0.06(-0.48%) |
Jun 26, 2017 | 12.20 | 12.29 | 12.20 | 12.28 | 21,391 | +0.18(+1.47%) |
Jun 23, 2017 | 12.02 | 12.20 | 11.98 | 12.10 | 40,330 | -0.25(-2.00%) |
Jun 22, 2017 | 12.34 | 12.43 | 12.33 | 12.35 | 21,873 | -0.23(-1.81%) |
Jun 21, 2017 | 12.61 | 12.66 | 12.50 | 12.57 | 37,501 | +0.18(+1.43%) |
Jun 20, 2017 | 12.51 | 12.63 | 12.39 | 12.39 | 42,588 | +0.09(+0.72%) |
Jun 19, 2017 | 12.24 | 12.34 | 12.20 | 12.31 | 35,638 | +0.46(+3.92%) |
Jun 16, 2017 | 11.83 | 11.88 | 11.76 | 11.84 | 48,406 | +0.09(+0.76%) |
Jun 15, 2017 | 11.76 | 11.86 | 11.71 | 11.75 | 46,156 | -0.52(-4.26%) |
Jun 14, 2017 | 12.35 | 12.43 | 12.22 | 12.28 | 72,062 | +0.28(+2.31%) |
Jun 13, 2017 | 11.88 | 12.06 | 11.88 | 12.00 | 28,333 | +0.47(+4.11%) |
Jun 12, 2017 | 11.46 | 11.53 | 11.42 | 11.53 | 10,483 | -0.01(-0.08%) |
Jun 09, 2017 | 11.60 | 11.64 | 11.51 | 11.54 | 22,749 | -0.19(-1.60%) |
Jun 08, 2017 | 11.67 | 11.72 | 11.58 | 11.72 | 20,391 | +0.03(+0.25%) |
Jun 07, 2017 | 11.70 | 11.76 | 11.65 | 11.69 | 35,333 | +0.51(+4.59%) |
Jun 06, 2017 | 11.18 | 11.19 | 11.12 | 11.18 | 8,128 | +0.02(+0.18%) |
Jun 05, 2017 | 11.21 | 11.23 | 11.15 | 11.16 | 25,693 | -0.11(-0.96%) |
Jun 02, 2017 | 11.22 | 11.28 | 11.22 | 11.27 | 18,207 | -0.19(-1.64%) |
Jun 01, 2017 | 11.42 | 11.49 | 11.41 | 11.46 | 7,192 | +0.06(+0.52%) |
May 31, 2017 | 11.49 | 11.49 | 11.33 | 11.40 | 35,646 | -0.23(-1.95%) |
May 30, 2017 | 11.56 | 11.64 | 11.56 | 11.62 | 14,310 | +0.02(+0.17%) |
May 26, 2017 | 11.57 | 11.64 | 11.57 | 11.60 | 34,097 | +0.22(+1.91%) |
May 25, 2017 | 11.39 | 11.47 | 11.39 | 11.39 | 38,032 | +0.09(+0.79%) |
May 24, 2017 | 11.29 | 11.31 | 11.18 | 11.30 | 22,742 | -0.02(-0.17%) |
May 23, 2017 | 11.34 | 11.34 | 11.24 | 11.32 | 28,372 | -0.19(-1.63%) |
May 22, 2017 | 11.53 | 11.54 | 11.45 | 11.51 | 28,603 | +0.10(+0.87%) |
May 19, 2017 | 11.27 | 11.55 | 11.27 | 11.41 | 82,283 | +0.35(+3.12%) |
May 18, 2017 | 10.94 | 11.08 | 10.89 | 11.06 | 31,477 | -0.08(-0.71%) |
May 17, 2017 | 11.19 | 11.23 | 11.07 | 11.14 | 45,893 | -0.13(-1.14%) |
May 16, 2017 | 11.22 | 11.28 | 11.19 | 11.27 | 23,334 | -0.12(-1.04%) |
May 15, 2017 | 11.31 | 11.40 | 11.28 | 11.39 | 35,435 | +0.08(+0.70%) |
May 12, 2017 | 11.31 | 11.37 | 11.30 | 11.31 | 36,048 | +0.03(+0.26%) |
May 11, 2017 | 11.24 | 11.31 | 11.16 | 11.28 | 42,353 | +0.25(+2.24%) |
May 10, 2017 | 10.91 | 11.11 | 10.87 | 11.03 | 65,727 | -0.38(-3.29%) |
May 09, 2017 | 11.40 | 11.46 | 11.37 | 11.41 | 34,681 | +0.28(+2.48%) |
May 08, 2017 | 11.28 | 11.31 | 11.12 | 11.13 | 97,432 | -0.15(-1.31%) |
May 05, 2017 | 11.16 | 11.29 | 11.11 | 11.28 | 48,088 | -0.13(-1.12%) |
May 04, 2017 | 11.48 | 11.49 | 11.39 | 11.41 | 73,422 | -0.43(-3.67%) |
May 03, 2017 | 12.01 | 12.06 | 11.80 | 11.84 | 91,977 | -0.21(-1.72%) |
May 02, 2017 | 12.10 | 12.10 | 12.02 | 12.05 | 27,868 | -0.16(-1.29%) |
May 01, 2017 | 12.18 | 12.22 | 12.12 | 12.21 | 28,450 | +0.01(+0.08%) |
Apr 28, 2017 | 12.15 | 12.20 | 12.09 | 12.20 | 41,188 | -0.06(-0.48%) |
Apr 27, 2017 | 12.37 | 12.37 | 12.20 | 12.26 | 19,369 | -0.25(-1.97%) |
Apr 26, 2017 | 12.45 | 12.60 | 12.40 | 12.50 | 58,436 | -0.03(-0.24%) |
Apr 25, 2017 | 12.49 | 12.70 | 12.17 | 12.53 | 77,084 | +0.04(+0.32%) |
Apr 24, 2017 | 12.54 | 12.57 | 12.47 | 12.49 | 32,190 | -0.21(-1.63%) |
Apr 21, 2017 | 12.88 | 12.88 | 12.65 | 12.70 | 34,943 | -0.39(-3.02%) |
Apr 20, 2017 | 13.05 | 13.12 | 12.99 | 13.10 | 32,924 | +0.10(+0.76%) |
Apr 19, 2017 | 13.10 | 13.13 | 12.99 | 13.00 | 41,875 | +0.26(+2.01%) |
Apr 18, 2017 | 12.72 | 12.80 | 12.67 | 12.74 | 42,902 | +0.33(+2.63%) |
Apr 17, 2017 | 12.28 | 12.44 | 12.28 | 12.41 | 37,725 | +0.20(+1.62%) |
Apr 13, 2017 | 12.26 | 12.34 | 12.22 | 12.22 | 24,996 | -0.14(-1.12%) |
Apr 12, 2017 | 12.44 | 12.44 | 12.32 | 12.36 | 35,465 | -0.22(-1.73%) |
Apr 11, 2017 | 12.51 | 12.59 | 12.44 | 12.57 | 13,681 | -0.16(-1.24%) |
Apr 10, 2017 | 12.76 | 12.77 | 12.69 | 12.73 | 27,312 | -0.06(-0.46%) |
Apr 07, 2017 | 12.82 | 12.86 | 12.78 | 12.79 | 15,827 | +0.10(+0.78%) |
Apr 06, 2017 | 12.67 | 12.71 | 12.62 | 12.69 | 28,591 | +0.03(+0.23%) |
Apr 05, 2017 | 12.75 | 12.78 | 12.66 | 12.66 | 41,029 | +0.26(+2.07%) |
Apr 04, 2017 | 12.33 | 12.43 | 12.26 | 12.40 | 20,758 | +0.04(+0.32%) |