Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 12.23 | 12.47 | 12.10 | 12.40 | 547,503 | +0.20(+1.64%) |
Jun 29, 2017 | 12.37 | 12.38 | 11.98 | 12.20 | 518,850 | -0.22(-1.75%) |
Jun 28, 2017 | 12.15 | 12.52 | 12.07 | 12.42 | 961,125 | +0.33(+2.76%) |
Jun 27, 2017 | 12.22 | 12.43 | 12.02 | 12.08 | 878,427 | -0.22(-1.76%) |
Jun 26, 2017 | 12.63 | 12.63 | 12.30 | 12.30 | 1,288,989 | -0.27(-2.12%) |
Jun 23, 2017 | 12.28 | 12.57 | 11.90 | 12.57 | 4,267,668 | +0.30(+2.45%) |
Jun 22, 2017 | 12.37 | 12.38 | 12.24 | 12.27 | 660,021 | -0.08(-0.67%) |
Jun 21, 2017 | 12.32 | 12.50 | 12.08 | 12.35 | 1,649,997 | +0.37(+3.06%) |
Jun 20, 2017 | 12.08 | 12.16 | 11.83 | 11.98 | 394,347 | -0.08(-0.69%) |
Jun 19, 2017 | 12.02 | 12.13 | 11.93 | 12.07 | 687,933 | +0.12(+0.98%) |
Jun 16, 2017 | 11.87 | 12.02 | 11.77 | 11.95 | 1,523,943 | +0.03(+0.28%) |
Jun 15, 2017 | 12.02 | 12.02 | 11.78 | 11.92 | 637,044 | -0.17(-1.38%) |
Jun 14, 2017 | 12.17 | 12.18 | 11.85 | 12.08 | 922,134 | +0.00(+0.00%) |
Jun 13, 2017 | 11.70 | 12.08 | 11.40 | 12.08 | 970,410 | +0.40(+3.42%) |
Jun 12, 2017 | 11.52 | 11.77 | 11.20 | 11.68 | 981,954 | +0.07(+0.57%) |
Jun 09, 2017 | 12.13 | 12.17 | 11.32 | 11.62 | 993,372 | -0.52(-4.26%) |
Jun 08, 2017 | 12.13 | 12.17 | 11.97 | 12.13 | 561,498 | +0.02(+0.14%) |
Jun 07, 2017 | 12.12 | 12.17 | 11.80 | 12.12 | 646,215 | +0.00(+0.00%) |
Jun 06, 2017 | 12.05 | 12.19 | 11.97 | 12.12 | 931,620 | +0.02(+0.14%) |
Jun 05, 2017 | 12.12 | 12.12 | 11.90 | 12.10 | 910,125 | -0.03(-0.27%) |
Jun 02, 2017 | 12.10 | 12.20 | 11.98 | 12.13 | 1,092,891 | +0.05(+0.41%) |
Jun 01, 2017 | 12.17 | 12.17 | 11.95 | 12.08 | 1,450,095 | -0.03(-0.28%) |
May 31, 2017 | 12.18 | 12.32 | 11.92 | 12.12 | 933,726 | -0.05(-0.41%) |
May 30, 2017 | 12.20 | 12.20 | 11.95 | 12.17 | 537,240 | -0.05(-0.41%) |
May 26, 2017 | 12.23 | 12.33 | 12.17 | 12.22 | 424,176 | -0.05(-0.41%) |
May 25, 2017 | 12.23 | 12.33 | 12.16 | 12.27 | 609,336 | +0.05(+0.41%) |
May 24, 2017 | 12.20 | 12.33 | 12.07 | 12.22 | 937,749 | +0.02(+0.14%) |
May 23, 2017 | 12.22 | 12.30 | 12.12 | 12.20 | 918,537 | +0.02(+0.14%) |
May 22, 2017 | 11.98 | 12.28 | 11.95 | 12.18 | 1,487,148 | +0.20(+1.67%) |
May 19, 2017 | 11.88 | 12.13 | 11.88 | 11.98 | 2,483,136 | +0.12(+0.98%) |
May 18, 2017 | 11.63 | 11.92 | 11.50 | 11.87 | 1,550,712 | +0.18(+1.57%) |
May 17, 2017 | 11.98 | 11.98 | 11.68 | 11.68 | 1,111,983 | -0.35(-2.91%) |
May 16, 2017 | 11.98 | 12.08 | 11.93 | 12.03 | 1,276,131 | +0.12(+0.98%) |
May 15, 2017 | 11.80 | 12.02 | 11.80 | 11.92 | 1,773,882 | +0.20(+1.71%) |
May 12, 2017 | 11.75 | 11.88 | 11.67 | 11.72 | 654,621 | -0.08(-0.71%) |
May 11, 2017 | 11.68 | 11.83 | 11.68 | 11.80 | 999,867 | +0.05(+0.43%) |
May 10, 2017 | 11.70 | 11.87 | 11.57 | 11.75 | 1,360,338 | +0.08(+0.71%) |
May 09, 2017 | 11.72 | 11.75 | 11.56 | 11.67 | 3,050,289 | -0.18(-1.55%) |
May 08, 2017 | 11.80 | 12.32 | 11.75 | 11.85 | 1,548,495 | +0.12(+0.99%) |
May 05, 2017 | 11.67 | 11.82 | 11.25 | 11.73 | 5,913,216 | +1.10(+10.34%) |
May 04, 2017 | 10.65 | 10.68 | 10.60 | 10.63 | 883,842 | -0.02(-0.16%) |
May 03, 2017 | 10.68 | 10.68 | 10.58 | 10.65 | 596,139 | +0.00(+0.00%) |
May 02, 2017 | 10.73 | 10.73 | 10.63 | 10.65 | 952,641 | -0.02(-0.16%) |
May 01, 2017 | 10.48 | 10.72 | 10.45 | 10.67 | 930,306 | +0.20(+1.91%) |
Apr 28, 2017 | 10.43 | 10.55 | 10.23 | 10.47 | 573,714 | +0.05(+0.48%) |
Apr 27, 2017 | 10.50 | 10.52 | 10.38 | 10.42 | 518,508 | -0.03(-0.32%) |
Apr 26, 2017 | 10.48 | 10.53 | 10.43 | 10.45 | 338,994 | -0.02(-0.16%) |
Apr 25, 2017 | 10.45 | 10.45 | 10.47 | 280,953 | +0.02(+0.16%) | |
Apr 24, 2017 | 10.50 | 10.53 | 10.38 | 10.45 | 275,613 | +0.02(+0.16%) |
Apr 21, 2017 | 10.42 | 10.48 | 10.38 | 10.43 | 571,599 | -0.02(-0.16%) |
Apr 20, 2017 | 10.48 | 10.50 | 10.37 | 10.45 | 621,522 | +0.02(+0.16%) |
Apr 19, 2017 | 10.33 | 10.53 | 10.33 | 10.43 | 853,356 | +0.07(+0.64%) |
Apr 18, 2017 | 10.23 | 10.38 | 10.22 | 10.37 | 736,119 | +0.10(+0.97%) |
Apr 17, 2017 | 10.17 | 10.28 | 10.17 | 10.27 | 167,637 | +0.12(+1.15%) |
Apr 13, 2017 | 10.32 | 10.43 | 10.15 | 10.15 | 473,037 | -0.12(-1.14%) |
Apr 12, 2017 | 10.28 | 10.32 | 10.13 | 10.27 | 354,189 | -0.05(-0.48%) |
Apr 11, 2017 | 10.33 | 10.42 | 10.27 | 10.32 | 284,322 | -0.03(-0.32%) |
Apr 10, 2017 | 10.33 | 10.43 | 10.29 | 10.35 | 434,055 | +0.00(+0.00%) |
Apr 07, 2017 | 10.37 | 10.37 | 10.17 | 10.35 | 1,020,255 | -0.02(-0.16%) |
Apr 06, 2017 | 10.32 | 10.38 | 8.783 | 10.37 | 876,051 | +0.03(+0.32%) |
Apr 05, 2017 | 10.47 | 10.57 | 10.32 | 10.33 | 506,580 | -0.08(-0.80%) |
Apr 04, 2017 | 10.42 | 10.48 | 10.28 | 10.42 | 489,861 | -0.02(-0.16%) |