Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 11.99 | 11.99 | 11.99 | 11.99 | 1,407 | -0.11(-0.91%) |
Jun 29, 2017 | 12.06 | 12.10 | 11.90 | 12.10 | 4,538 | +0.07(+0.58%) |
Jun 28, 2017 | 12.04 | 12.04 | 11.92 | 12.03 | 6,500 | -0.20(-1.64%) |
Jun 27, 2017 | 12.02 | 12.23 | 12.02 | 12.23 | 9,971 | -0.04(-0.29%) |
Jun 26, 2017 | 12.36 | 12.36 | 12.17 | 12.27 | 28,177 | +0.03(+0.20%) |
Jun 23, 2017 | 12.09 | 12.24 | 12.09 | 12.24 | 29,940 | -0.09(-0.73%) |
Jun 22, 2017 | 12.51 | 12.51 | 12.26 | 12.33 | 18,197 | +0.04(+0.33%) |
Jun 21, 2017 | 12.43 | 12.47 | 12.29 | 12.29 | 3,270 | -0.20(-1.60%) |
Jun 20, 2017 | 12.42 | 12.50 | 12.42 | 12.49 | 4,651 | -0.06(-0.52%) |
Jun 19, 2017 | 12.49 | 12.62 | 12.47 | 12.55 | 6,089 | +0.16(+1.33%) |
Jun 16, 2017 | 12.31 | 12.39 | 12.31 | 12.39 | 4,628 | +0.06(+0.49%) |
Jun 15, 2017 | 12.20 | 12.35 | 12.20 | 12.33 | 6,012 | -0.01(-0.08%) |
Jun 14, 2017 | 12.32 | 12.39 | 12.32 | 12.34 | 13,648 | +0.02(+0.16%) |
Jun 13, 2017 | 12.29 | 12.36 | 12.21 | 12.32 | 11,363 | -0.11(-0.88%) |
Jun 12, 2017 | 12.31 | 12.43 | 12.31 | 12.43 | 7,842 | +0.14(+1.14%) |
Jun 09, 2017 | 12.39 | 12.44 | 12.29 | 12.29 | 6,637 | -0.30(-2.38%) |
Jun 08, 2017 | 12.87 | 12.87 | 12.27 | 12.59 | 8,619 | -0.05(-0.40%) |
Jun 07, 2017 | 12.72 | 12.72 | 12.56 | 12.64 | 25,283 | +0.03(+0.24%) |
Jun 06, 2017 | 12.67 | 12.67 | 12.55 | 12.61 | 7,465 | -0.08(-0.59%) |
Jun 05, 2017 | 12.60 | 12.81 | 12.60 | 12.69 | 5,768 | +0.20(+1.57%) |
Jun 02, 2017 | 12.35 | 12.49 | 12.35 | 12.49 | 14,698 | +0.25(+2.08%) |
Jun 01, 2017 | 12.22 | 12.27 | 12.16 | 12.23 | 5,377 | +0.02(+0.20%) |
May 31, 2017 | 12.30 | 12.30 | 12.15 | 12.21 | 55,023 | -0.13(-1.05%) |
May 30, 2017 | 12.15 | 12.34 | 12.15 | 12.34 | 9,715 | -0.07(-0.56%) |
May 26, 2017 | 12.09 | 12.43 | 12.09 | 12.41 | 15,320 | +0.34(+2.82%) |
May 25, 2017 | 12.01 | 12.07 | 11.98 | 12.07 | 10,675 | +0.02(+0.17%) |
May 24, 2017 | 12.06 | 12.06 | 11.90 | 12.05 | 27,025 | +0.15(+1.26%) |
May 23, 2017 | 11.96 | 11.96 | 11.83 | 11.90 | 8,593 | +0.04(+0.34%) |
May 22, 2017 | 11.86 | 11.86 | 11.79 | 11.86 | 5,008 | +0.31(+2.73%) |
May 19, 2017 | 11.61 | 11.61 | 11.45 | 11.54 | 11,553 | -0.19(-1.58%) |
May 18, 2017 | 11.46 | 11.81 | 11.46 | 11.73 | 16,485 | +0.38(+3.35%) |
May 17, 2017 | 11.23 | 11.36 | 11.23 | 11.35 | 3,433 | +0.20(+1.76%) |
May 16, 2017 | 11.13 | 11.25 | 11.13 | 11.15 | 4,244 | +0.10(+0.94%) |
May 15, 2017 | 11.00 | 11.08 | 10.99 | 11.05 | 11,179 | +0.13(+1.19%) |
May 12, 2017 | 11.07 | 11.07 | 10.81 | 10.92 | 8,711 | +0.27(+2.54%) |
May 11, 2017 | 10.60 | 10.75 | 10.50 | 10.65 | 26,388 | +0.31(+3.00%) |
May 10, 2017 | 10.40 | 10.40 | 10.32 | 10.34 | 8,766 | -0.03(-0.29%) |
May 09, 2017 | 10.32 | 10.39 | 10.29 | 10.37 | 5,103 | +0.05(+0.48%) |
May 08, 2017 | 10.25 | 10.33 | 10.25 | 10.32 | 6,937 | -0.04(-0.39%) |
May 05, 2017 | 10.21 | 10.37 | 10.21 | 10.36 | 7,771 | +0.06(+0.58%) |
May 04, 2017 | 10.19 | 10.30 | 10.10 | 10.30 | 4,581 | +0.08(+0.78%) |
May 03, 2017 | 10.30 | 10.30 | 10.11 | 10.22 | 6,442 | +0.05(+0.49%) |
May 02, 2017 | 10.30 | 10.30 | 10.15 | 10.17 | 180,918 | -0.13(-1.26%) |
May 01, 2017 | 10.10 | 10.30 | 10.10 | 10.30 | 2,808 | -0.07(-0.68%) |
Apr 28, 2017 | 10.23 | 10.37 | 10.22 | 10.37 | 3,132 | +0.02(+0.19%) |
Apr 27, 2017 | 10.35 | 10.35 | 10.25 | 10.35 | 19,317 | -0.40(-3.72%) |
Apr 26, 2017 | 10.61 | 10.85 | 10.61 | 10.75 | 5,102 | -0.09(-0.83%) |
Apr 25, 2017 | 10.75 | 10.84 | 10.71 | 10.84 | 2,970 | +0.07(+0.65%) |
Apr 24, 2017 | 10.67 | 10.77 | 10.63 | 10.77 | 13,085 | +0.15(+1.41%) |
Apr 21, 2017 | 10.70 | 10.70 | 10.58 | 10.62 | 15,676 | -0.31(-2.79%) |
Apr 20, 2017 | 10.95 | 10.95 | 10.86 | 10.93 | 2,629 | +0.00(+0.00%) |
Apr 19, 2017 | 10.86 | 10.97 | 10.86 | 10.93 | 3,101 | +0.14(+1.25%) |
Apr 18, 2017 | 10.92 | 10.92 | 10.78 | 10.79 | 12,037 | -0.17(-1.55%) |
Apr 17, 2017 | 10.99 | 10.99 | 10.96 | 10.96 | 1,103 | +0.14(+1.25%) |
Apr 13, 2017 | 10.81 | 10.90 | 10.74 | 10.82 | 4,710 | -0.03(-0.23%) |
Apr 12, 2017 | 10.71 | 10.86 | 10.71 | 10.85 | 6,865 | +0.00(+0.00%) |
Apr 11, 2017 | 10.70 | 10.85 | 10.70 | 10.85 | 18,966 | +0.12(+1.12%) |
Apr 10, 2017 | 10.75 | 10.75 | 10.64 | 10.73 | 4,722 | +0.00(+0.00%) |
Apr 07, 2017 | 10.66 | 10.78 | 10.66 | 10.73 | 3,059 | +0.31(+2.98%) |
Apr 06, 2017 | 10.49 | 10.49 | 10.34 | 10.42 | 14,749 | +0.01(+0.10%) |
Apr 05, 2017 | 10.36 | 10.43 | 10.28 | 10.41 | 3,900 | +0.17(+1.66%) |
Apr 04, 2017 | 10.16 | 10.30 | 10.13 | 10.24 | 9,352 | +0.00(+0.00%) |