Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 12.75 | 12.75 | 12.59 | 12.64 | 232,691 | -0.06(-0.46%) |
Jun 29, 2017 | 12.69 | 12.75 | 12.50 | 12.70 | 211,589 | -0.01(-0.09%) |
Jun 28, 2017 | 12.78 | 12.89 | 12.66 | 12.71 | 301,763 | -0.04(-0.32%) |
Jun 27, 2017 | 12.79 | 12.83 | 12.71 | 12.75 | 203,376 | -0.04(-0.32%) |
Jun 26, 2017 | 12.60 | 12.81 | 12.60 | 12.79 | 375,996 | +0.23(+1.80%) |
Jun 23, 2017 | 12.60 | 12.56 | 535,115 | +0.12(+0.98%) | ||
Jun 22, 2017 | 12.47 | 12.57 | 12.41 | 12.44 | 210,345 | -0.02(-0.19%) |
Jun 21, 2017 | 12.57 | 12.61 | 12.41 | 12.46 | 232,931 | -0.09(-0.69%) |
Jun 20, 2017 | 12.59 | 12.68 | 12.51 | 12.55 | 219,807 | -0.06(-0.51%) |
Jun 19, 2017 | 12.66 | 12.70 | 12.58 | 12.61 | 199,744 | -0.04(-0.34%) |
Jun 16, 2017 | 12.62 | 12.72 | 12.55 | 12.66 | 488,408 | -0.05(-0.36%) |
Jun 15, 2017 | 12.59 | 12.82 | 12.59 | 12.70 | 201,156 | +0.04(+0.32%) |
Jun 14, 2017 | 12.74 | 12.84 | 12.56 | 12.66 | 281,459 | -0.03(-0.23%) |
Jun 13, 2017 | 12.61 | 12.74 | 12.39 | 12.69 | 543,177 | +0.09(+0.69%) |
Jun 12, 2017 | 12.38 | 12.68 | 12.34 | 12.61 | 555,421 | +0.21(+1.72%) |
Jun 09, 2017 | 12.22 | 12.49 | 11.60 | 12.39 | 271,951 | +0.13(+1.08%) |
Jun 08, 2017 | 12.21 | 12.31 | 12.12 | 12.26 | 215,789 | +0.06(+0.47%) |
Jun 07, 2017 | 12.17 | 12.25 | 12.13 | 12.20 | 172,291 | +0.03(+0.24%) |
Jun 06, 2017 | 12.25 | 12.29 | 12.12 | 12.17 | 214,622 | -0.08(-0.66%) |
Jun 05, 2017 | 12.27 | 12.35 | 12.15 | 12.25 | 261,474 | -0.02(-0.14%) |
Jun 02, 2017 | 12.07 | 12.46 | 12.04 | 12.27 | 564,182 | +0.26(+2.16%) |
Jun 01, 2017 | 11.74 | 12.04 | 11.64 | 12.01 | 470,787 | +0.27(+2.31%) |
May 31, 2017 | 11.80 | 11.88 | 11.63 | 11.74 | 607,120 | -0.03(-0.25%) |
May 30, 2017 | 11.78 | 11.84 | 11.74 | 11.77 | 397,040 | -0.03(-0.24%) |
May 26, 2017 | 11.75 | 11.82 | 11.67 | 11.80 | 323,236 | +0.04(+0.34%) |
May 25, 2017 | 11.81 | 11.85 | 11.72 | 11.76 | 385,868 | -0.03(-0.29%) |
May 24, 2017 | 11.78 | 11.81 | 11.71 | 11.79 | 278,750 | +0.02(+0.20%) |
May 23, 2017 | 11.76 | 11.81 | 11.71 | 11.77 | 298,159 | +0.05(+0.44%) |
May 22, 2017 | 11.64 | 11.74 | 11.59 | 11.72 | 284,679 | +0.10(+0.89%) |
May 19, 2017 | 11.59 | 11.72 | 11.52 | 11.61 | 289,870 | +0.00(+0.00%) |
May 18, 2017 | 11.45 | 11.65 | 11.41 | 11.61 | 326,895 | +0.13(+1.10%) |
May 17, 2017 | 11.51 | 11.62 | 11.36 | 11.49 | 413,311 | +0.05(+0.43%) |
May 16, 2017 | 11.56 | 11.63 | 11.34 | 11.44 | 467,938 | -0.13(-1.09%) |
May 15, 2017 | 11.57 | 11.71 | 11.52 | 11.56 | 307,920 | -0.01(-0.05%) |
May 12, 2017 | 11.62 | 11.65 | 11.55 | 11.57 | 209,843 | -0.05(-0.39%) |
May 11, 2017 | 11.70 | 11.74 | 11.51 | 11.62 | 238,807 | -0.09(-0.81%) |
May 10, 2017 | 11.63 | 11.75 | 11.60 | 11.71 | 347,078 | +0.07(+0.62%) |
May 09, 2017 | 11.79 | 11.83 | 11.59 | 11.64 | 331,470 | -0.15(-1.26%) |
May 08, 2017 | 11.77 | 11.87 | 11.54 | 11.79 | 359,820 | -0.05(-0.43%) |
May 05, 2017 | 11.77 | 11.93 | 11.62 | 11.84 | 366,636 | +0.07(+0.58%) |
May 04, 2017 | 11.90 | 11.97 | 11.49 | 11.77 | 587,888 | -0.17(-1.39%) |
May 03, 2017 | 12.61 | 12.64 | 11.91 | 11.94 | 1,086,280 | -0.72(-5.66%) |
May 02, 2017 | 12.77 | 12.83 | 12.63 | 12.65 | 411,771 | -0.11(-0.85%) |
May 01, 2017 | 12.76 | 12.81 | 12.66 | 12.76 | 444,074 | -0.02(-0.13%) |
Apr 28, 2017 | 12.96 | 12.96 | 12.73 | 12.78 | 364,835 | -0.09(-0.67%) |
Apr 27, 2017 | 13.01 | 13.07 | 12.81 | 12.87 | 362,762 | -0.13(-1.01%) |
Apr 26, 2017 | 12.95 | 13.15 | 12.87 | 13.00 | 444,257 | +0.04(+0.31%) |
Apr 25, 2017 | 12.90 | 13.04 | 12.89 | 12.96 | 351,144 | +0.06(+0.44%) |
Apr 24, 2017 | 12.93 | 12.99 | 12.72 | 12.90 | 389,805 | -0.06(-0.44%) |
Apr 21, 2017 | 12.89 | 12.99 | 12.89 | 12.96 | 499,160 | +0.07(+0.53%) |
Apr 20, 2017 | 12.95 | 13.06 | 12.78 | 12.89 | 951,277 | -0.09(-0.66%) |
Apr 19, 2017 | 13.17 | 13.18 | 12.92 | 12.97 | 555,370 | -0.11(-0.85%) |
Apr 18, 2017 | 13.06 | 13.11 | 13.00 | 13.09 | 732,907 | +0.01(+0.04%) |
Apr 17, 2017 | 13.14 | 13.20 | 12.99 | 13.08 | 802,437 | +0.04(+0.31%) |
Apr 13, 2017 | 13.28 | 13.31 | 12.87 | 13.04 | 1,394,968 | +0.06(+0.48%) |
Apr 12, 2017 | 12.54 | 13.18 | 12.43 | 12.98 | 1,467,417 | +0.52(+4.21%) |
Apr 11, 2017 | 12.38 | 12.57 | 12.31 | 12.45 | 698,706 | +0.19(+1.58%) |
Apr 10, 2017 | 11.90 | 12.36 | 11.82 | 12.26 | 991,297 | +0.37(+3.12%) |
Apr 07, 2017 | 11.79 | 11.93 | 11.78 | 11.89 | 199,189 | +0.09(+0.77%) |
Apr 06, 2017 | 11.63 | 11.82 | 11.46 | 11.80 | 162,879 | +0.18(+1.57%) |
Apr 05, 2017 | 11.68 | 11.79 | 11.58 | 11.62 | 148,454 | -0.06(-0.49%) |
Apr 04, 2017 | 11.68 | 11.75 | 11.62 | 11.67 | 179,981 | +0.02(+0.15%) |