Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 11.78 | 11.81 | 11.67 | 11.72 | 405,821 | -0.05(-0.46%) |
Jun 29, 2017 | 11.76 | 11.84 | 11.68 | 11.77 | 743,423 | -0.02(-0.13%) |
Jun 28, 2017 | 11.67 | 11.89 | 11.60 | 11.79 | 611,381 | +0.12(+1.07%) |
Jun 27, 2017 | 11.64 | 11.68 | 11.53 | 11.66 | 401,999 | -0.02(-0.20%) |
Jun 26, 2017 | 11.67 | 11.72 | 11.54 | 11.68 | 320,708 | +0.05(+0.40%) |
Jun 23, 2017 | 11.46 | 11.69 | 11.37 | 11.64 | 883,370 | +0.20(+1.77%) |
Jun 22, 2017 | 11.52 | 11.52 | 11.40 | 11.44 | 219,737 | -0.06(-0.54%) |
Jun 21, 2017 | 11.58 | 11.64 | 11.44 | 11.50 | 204,737 | -0.10(-0.87%) |
Jun 20, 2017 | 11.69 | 11.70 | 11.50 | 11.60 | 242,887 | -0.07(-0.60%) |
Jun 19, 2017 | 11.79 | 11.82 | 11.64 | 11.67 | 278,580 | -0.12(-0.99%) |
Jun 16, 2017 | 11.63 | 11.81 | 11.63 | 11.79 | 762,171 | +0.05(+0.46%) |
Jun 15, 2017 | 11.70 | 11.81 | 11.68 | 11.73 | 432,853 | -0.02(-0.20%) |
Jun 14, 2017 | 11.79 | 11.88 | 11.70 | 11.75 | 288,564 | -0.03(-0.26%) |
Jun 13, 2017 | 11.90 | 11.90 | 11.73 | 11.79 | 369,644 | -0.16(-1.37%) |
Jun 12, 2017 | 11.88 | 12.00 | 11.87 | 11.95 | 342,248 | +0.05(+0.46%) |
Jun 09, 2017 | 11.78 | 12.00 | 11.75 | 11.89 | 401,574 | +0.12(+0.99%) |
Jun 08, 2017 | 11.82 | 11.85 | 11.69 | 11.78 | 252,166 | -0.04(-0.33%) |
Jun 07, 2017 | 11.75 | 11.86 | 11.68 | 11.82 | 196,790 | +0.09(+0.73%) |
Jun 06, 2017 | 11.81 | 11.83 | 11.72 | 11.73 | 228,484 | -0.07(-0.59%) |
Jun 05, 2017 | 11.76 | 11.90 | 11.74 | 11.80 | 397,703 | -0.01(-0.07%) |
Jun 02, 2017 | 11.71 | 11.92 | 11.71 | 11.81 | 421,607 | +0.14(+1.20%) |
Jun 01, 2017 | 11.35 | 11.67 | 11.28 | 11.67 | 410,346 | +0.30(+2.67%) |
May 31, 2017 | 11.51 | 11.56 | 11.36 | 11.36 | 337,234 | -0.11(-0.95%) |
May 30, 2017 | 11.54 | 11.61 | 11.47 | 11.47 | 312,206 | -0.06(-0.54%) |
May 26, 2017 | 11.65 | 11.68 | 11.45 | 11.54 | 356,616 | -0.11(-0.94%) |
May 25, 2017 | 11.57 | 11.67 | 11.54 | 11.65 | 365,974 | +0.09(+0.81%) |
May 24, 2017 | 11.56 | 11.66 | 11.51 | 11.55 | 633,510 | +0.02(+0.20%) |
May 23, 2017 | 11.46 | 11.60 | 11.43 | 11.53 | 573,779 | +0.07(+0.61%) |
May 22, 2017 | 11.48 | 11.64 | 11.43 | 11.46 | 733,028 | +0.00(+0.00%) |
May 19, 2017 | 11.27 | 11.52 | 11.20 | 11.46 | 699,141 | +0.20(+1.80%) |
May 18, 2017 | 11.12 | 11.39 | 11.09 | 11.26 | 864,396 | +0.33(+3.07%) |
May 17, 2017 | 10.88 | 11.09 | 10.85 | 10.92 | 974,086 | +0.01(+0.07%) |
May 16, 2017 | 10.98 | 10.98 | 10.85 | 10.91 | 342,010 | -0.02(-0.21%) |
May 15, 2017 | 10.88 | 11.01 | 10.87 | 10.94 | 259,998 | +0.07(+0.64%) |
May 12, 2017 | 10.94 | 10.95 | 10.86 | 10.87 | 259,449 | -0.10(-0.92%) |
May 11, 2017 | 10.87 | 10.98 | 10.81 | 10.97 | 349,758 | +0.04(+0.36%) |
May 10, 2017 | 10.84 | 10.99 | 10.84 | 10.93 | 373,517 | +0.02(+0.14%) |
May 09, 2017 | 11.04 | 11.10 | 10.84 | 10.91 | 322,554 | -0.15(-1.32%) |
May 08, 2017 | 11.07 | 11.15 | 10.93 | 11.06 | 313,940 | -0.02(-0.14%) |
May 05, 2017 | 11.18 | 11.21 | 10.98 | 11.08 | 408,198 | -0.11(-0.96%) |
May 04, 2017 | 11.39 | 11.39 | 10.88 | 11.18 | 428,772 | -0.15(-1.36%) |
May 03, 2017 | 11.54 | 11.59 | 11.29 | 11.34 | 424,188 | -0.22(-1.93%) |
May 02, 2017 | 11.67 | 11.70 | 11.51 | 11.56 | 256,808 | -0.10(-0.86%) |
May 01, 2017 | 11.58 | 11.71 | 11.54 | 11.66 | 259,785 | +0.12(+1.00%) |
Apr 28, 2017 | 11.79 | 11.81 | 11.53 | 11.54 | 352,427 | -0.25(-2.09%) |
Apr 27, 2017 | 11.74 | 11.89 | 11.72 | 11.79 | 418,477 | +0.03(+0.26%) |
Apr 26, 2017 | 11.58 | 11.82 | 11.51 | 11.76 | 543,635 | +0.19(+1.66%) |
Apr 25, 2017 | 11.41 | 11.60 | 11.39 | 11.57 | 317,140 | +0.18(+1.62%) |
Apr 24, 2017 | 11.58 | 11.61 | 11.30 | 11.38 | 346,154 | -0.11(-0.94%) |
Apr 21, 2017 | 11.57 | 11.58 | 11.48 | 11.49 | 257,945 | -0.08(-0.66%) |
Apr 20, 2017 | 11.55 | 11.59 | 11.48 | 11.57 | 278,778 | +0.00(+0.00%) |
Apr 19, 2017 | 11.60 | 11.71 | 11.54 | 11.57 | 399,398 | -0.01(-0.07%) |
Apr 18, 2017 | 11.41 | 11.58 | 11.40 | 11.58 | 367,532 | +0.15(+1.35%) |
Apr 17, 2017 | 11.28 | 11.43 | 11.26 | 11.42 | 584,594 | +0.15(+1.30%) |
Apr 13, 2017 | 11.29 | 11.31 | 11.16 | 11.28 | 417,997 | -0.02(-0.14%) |
Apr 12, 2017 | 11.30 | 11.34 | 11.26 | 11.29 | 258,174 | -0.05(-0.41%) |
Apr 11, 2017 | 11.12 | 11.34 | 11.08 | 11.34 | 330,452 | +0.19(+1.73%) |
Apr 10, 2017 | 11.10 | 11.21 | 11.05 | 11.14 | 215,248 | +0.05(+0.49%) |
Apr 07, 2017 | 11.04 | 11.15 | 10.98 | 11.09 | 667,867 | +0.05(+0.49%) |
Apr 06, 2017 | 10.94 | 11.16 | 10.90 | 11.04 | 540,006 | +0.10(+0.92%) |
Apr 05, 2017 | 11.03 | 11.09 | 10.91 | 10.94 | 499,851 | -0.06(-0.56%) |
Apr 04, 2017 | 10.97 | 11.06 | 10.94 | 11.00 | 276,664 | +0.02(+0.21%) |