Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 12.83 | 12.83 | 12.61 | 12.63 | 2,081,551 | -0.13(-1.05%) |
Jun 29, 2017 | 12.69 | 12.77 | 12.60 | 12.76 | 1,977,223 | +0.05(+0.37%) |
Jun 28, 2017 | 12.90 | 12.95 | 12.69 | 12.72 | 2,593,786 | -0.17(-1.32%) |
Jun 27, 2017 | 12.91 | 13.02 | 12.87 | 12.89 | 1,942,506 | -0.05(-0.42%) |
Jun 26, 2017 | 12.81 | 12.96 | 12.75 | 12.94 | 1,177,488 | +0.13(+0.98%) |
Jun 23, 2017 | 12.78 | 12.93 | 12.75 | 12.82 | 2,286,553 | +0.04(+0.31%) |
Jun 22, 2017 | 12.72 | 12.84 | 12.67 | 12.78 | 1,969,563 | -0.04(-0.31%) |
Jun 21, 2017 | 12.81 | 12.93 | 12.68 | 12.82 | 1,064,658 | -0.01(-0.06%) |
Jun 20, 2017 | 12.79 | 12.85 | 12.69 | 12.82 | 969,675 | +0.02(+0.12%) |
Jun 19, 2017 | 12.82 | 12.86 | 12.76 | 12.81 | 1,210,655 | -0.04(-0.31%) |
Jun 16, 2017 | 12.88 | 12.94 | 12.76 | 12.85 | 3,707,275 | -0.04(-0.30%) |
Jun 15, 2017 | 12.78 | 12.91 | 12.71 | 12.89 | 1,169,290 | +0.02(+0.12%) |
Jun 14, 2017 | 12.99 | 13.01 | 12.84 | 12.87 | 1,385,160 | +0.00(+0.00%) |
Jun 13, 2017 | 12.82 | 12.93 | 12.75 | 12.87 | 3,304,038 | -0.19(-1.44%) |
Jun 12, 2017 | 12.68 | 13.10 | 12.68 | 13.06 | 2,721,436 | +0.39(+3.10%) |
Jun 09, 2017 | 12.52 | 12.73 | 12.43 | 12.67 | 1,876,542 | +0.16(+1.32%) |
Jun 08, 2017 | 12.46 | 12.50 | 12.33 | 12.50 | 1,107,203 | +0.06(+0.50%) |
Jun 07, 2017 | 12.32 | 12.45 | 12.22 | 12.44 | 1,180,175 | +0.15(+1.21%) |
Jun 06, 2017 | 12.31 | 12.37 | 12.20 | 12.29 | 1,032,563 | -0.05(-0.38%) |
Jun 05, 2017 | 12.41 | 12.45 | 12.30 | 12.34 | 1,055,522 | -0.09(-0.69%) |
Jun 02, 2017 | 12.31 | 12.45 | 12.24 | 12.42 | 1,452,215 | +0.16(+1.34%) |
Jun 01, 2017 | 12.08 | 12.30 | 12.02 | 12.26 | 1,122,030 | +0.16(+1.30%) |
May 31, 2017 | 12.09 | 12.15 | 12.02 | 12.10 | 3,340,759 | +0.02(+0.19%) |
May 30, 2017 | 12.20 | 12.21 | 12.08 | 12.08 | 583,843 | -0.11(-0.90%) |
May 26, 2017 | 12.26 | 12.32 | 12.14 | 12.19 | 809,402 | -0.08(-0.64%) |
May 25, 2017 | 12.35 | 12.40 | 12.26 | 12.27 | 853,446 | -0.12(-0.95%) |
May 24, 2017 | 12.34 | 12.46 | 12.31 | 12.38 | 1,081,956 | +0.09(+0.70%) |
May 23, 2017 | 12.26 | 12.37 | 12.23 | 12.30 | 1,214,870 | +0.09(+0.71%) |
May 22, 2017 | 12.26 | 12.37 | 12.20 | 12.21 | 976,797 | -0.04(-0.32%) |
May 19, 2017 | 12.16 | 12.35 | 12.13 | 12.25 | 911,168 | +0.05(+0.39%) |
May 18, 2017 | 12.13 | 12.23 | 12.03 | 12.20 | 1,435,372 | +0.11(+0.91%) |
May 17, 2017 | 12.08 | 12.17 | 12.03 | 12.09 | 1,679,720 | -0.02(-0.13%) |
May 16, 2017 | 12.20 | 12.33 | 12.10 | 12.11 | 2,131,314 | -0.13(-1.03%) |
May 15, 2017 | 12.34 | 12.45 | 12.21 | 12.24 | 1,453,148 | -0.07(-0.57%) |
May 12, 2017 | 12.42 | 12.47 | 12.29 | 12.31 | 1,802,774 | -0.13(-1.07%) |
May 11, 2017 | 12.57 | 12.57 | 12.31 | 12.44 | 1,722,412 | -0.17(-1.37%) |
May 10, 2017 | 12.49 | 12.73 | 12.43 | 12.61 | 3,688,358 | +0.11(+0.88%) |
May 09, 2017 | 12.54 | 12.56 | 12.43 | 12.50 | 1,210,361 | -0.03(-0.25%) |
May 08, 2017 | 12.96 | 12.97 | 12.51 | 12.53 | 2,407,599 | -0.42(-3.27%) |
May 05, 2017 | 12.75 | 12.97 | 12.71 | 12.96 | 1,495,192 | +0.14(+1.10%) |
May 04, 2017 | 12.84 | 12.84 | 12.62 | 12.82 | 1,158,015 | -0.02(-0.12%) |
May 03, 2017 | 13.02 | 13.02 | 12.72 | 12.83 | 1,411,852 | -0.15(-1.15%) |
May 02, 2017 | 12.95 | 13.04 | 12.86 | 12.98 | 1,042,058 | +0.05(+0.42%) |
May 01, 2017 | 12.90 | 12.98 | 12.80 | 12.93 | 1,145,915 | +0.05(+0.43%) |
Apr 28, 2017 | 12.89 | 12.89 | 12.75 | 12.87 | 1,325,825 | -0.05(-0.36%) |
Apr 27, 2017 | 13.09 | 13.09 | 12.90 | 12.92 | 810,272 | -0.16(-1.20%) |
Apr 26, 2017 | 13.22 | 13.26 | 13.05 | 13.08 | 1,320,162 | -0.18(-1.36%) |
Apr 25, 2017 | 13.19 | 13.26 | 13.15 | 13.26 | 1,000,538 | +0.09(+0.66%) |
Apr 24, 2017 | 13.51 | 13.51 | 13.08 | 13.17 | 794,529 | -0.19(-1.41%) |
Apr 21, 2017 | 13.33 | 13.38 | 13.28 | 13.36 | 625,992 | -0.01(-0.06%) |
Apr 20, 2017 | 13.46 | 13.47 | 13.30 | 13.37 | 907,271 | -0.11(-0.82%) |
Apr 19, 2017 | 13.45 | 13.54 | 13.41 | 13.48 | 1,493,016 | +0.00(+0.00%) |
Apr 18, 2017 | 13.51 | 13.51 | 13.36 | 13.48 | 957,603 | -0.03(-0.23%) |
Apr 17, 2017 | 13.37 | 13.51 | 13.23 | 13.51 | 969,553 | +0.31(+2.38%) |
Apr 13, 2017 | 13.37 | 13.39 | 13.14 | 13.19 | 996,118 | -0.19(-1.41%) |
Apr 12, 2017 | 13.33 | 13.45 | 13.31 | 13.38 | 1,703,833 | -0.01(-0.06%) |
Apr 11, 2017 | 13.26 | 13.44 | 13.22 | 13.39 | 2,308,231 | +0.13(+1.01%) |
Apr 10, 2017 | 13.05 | 13.27 | 13.01 | 13.26 | 1,879,502 | +0.20(+1.56%) |
Apr 07, 2017 | 13.07 | 13.15 | 13.00 | 13.05 | 1,591,106 | -0.02(-0.18%) |
Apr 06, 2017 | 12.82 | 13.16 | 12.74 | 13.08 | 2,365,681 | +0.24(+1.90%) |
Apr 05, 2017 | 12.93 | 13.00 | 12.82 | 12.83 | 2,393,172 | -0.08(-0.61%) |
Apr 04, 2017 | 12.73 | 12.96 | 12.65 | 12.91 | 2,265,706 | +0.19(+1.48%) |