Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 12.56 | 12.80 | 12.53 | 12.70 | 3,832,624 | +0.16(+1.24%) |
Jun 29, 2017 | 12.72 | 12.73 | 12.29 | 12.54 | 3,602,139 | -0.18(-1.42%) |
Jun 28, 2017 | 12.61 | 12.82 | 12.48 | 12.72 | 4,132,851 | +0.19(+1.50%) |
Jun 27, 2017 | 12.45 | 12.73 | 12.45 | 12.53 | 4,085,400 | +0.05(+0.39%) |
Jun 26, 2017 | 12.57 | 12.71 | 12.40 | 12.48 | 2,994,010 | -0.09(-0.72%) |
Jun 23, 2017 | 12.70 | 12.57 | 9,499,566 | +0.13(+1.05%) | ||
Jun 22, 2017 | 12.45 | 12.48 | 12.30 | 12.44 | 5,314,409 | +0.05(+0.40%) |
Jun 21, 2017 | 12.56 | 12.61 | 12.35 | 12.39 | 3,534,999 | -0.16(-1.30%) |
Jun 20, 2017 | 12.80 | 12.89 | 12.53 | 12.56 | 4,187,784 | -0.30(-2.36%) |
Jun 19, 2017 | 12.53 | 12.87 | 12.51 | 12.86 | 4,742,960 | +0.39(+3.15%) |
Jun 16, 2017 | 12.39 | 12.53 | 12.25 | 12.47 | 4,933,802 | +0.04(+0.33%) |
Jun 15, 2017 | 12.48 | 12.53 | 12.36 | 12.43 | 2,462,149 | -0.15(-1.17%) |
Jun 14, 2017 | 12.71 | 12.79 | 12.53 | 12.57 | 3,208,166 | -0.09(-0.71%) |
Jun 13, 2017 | 12.57 | 12.69 | 12.36 | 12.66 | 2,934,045 | +0.12(+0.98%) |
Jun 12, 2017 | 12.69 | 12.78 | 12.46 | 12.54 | 3,538,742 | -0.18(-1.42%) |
Jun 09, 2017 | 13.01 | 13.04 | 12.69 | 12.72 | 3,020,442 | -0.25(-1.96%) |
Jun 08, 2017 | 13.07 | 13.09 | 12.93 | 12.98 | 2,420,022 | -0.07(-0.56%) |
Jun 07, 2017 | 13.05 | 13.13 | 12.96 | 13.05 | 1,965,584 | +0.01(+0.06%) |
Jun 06, 2017 | 13.15 | 13.19 | 12.89 | 13.04 | 4,342,902 | -0.16(-1.18%) |
Jun 05, 2017 | 13.46 | 13.46 | 13.17 | 13.20 | 2,844,436 | -0.25(-1.83%) |
Jun 02, 2017 | 13.31 | 13.52 | 13.25 | 13.44 | 3,156,337 | +0.14(+1.05%) |
Jun 01, 2017 | 13.27 | 13.32 | 13.16 | 13.30 | 3,713,888 | +0.07(+0.49%) |
May 31, 2017 | 13.27 | 13.29 | 13.04 | 13.24 | 4,805,347 | +0.02(+0.12%) |
May 30, 2017 | 13.33 | 13.39 | 13.20 | 13.22 | 3,211,215 | -0.08(-0.62%) |
May 26, 2017 | 13.44 | 13.46 | 13.28 | 13.30 | 3,250,954 | -0.20(-1.51%) |
May 25, 2017 | 13.47 | 13.58 | 13.42 | 13.51 | 2,191,124 | +0.10(+0.73%) |
May 24, 2017 | 13.19 | 13.42 | 13.15 | 13.41 | 2,448,398 | +0.23(+1.73%) |
May 23, 2017 | 13.11 | 13.25 | 13.05 | 13.18 | 2,152,531 | +0.08(+0.59%) |
May 22, 2017 | 13.05 | 13.18 | 13.01 | 13.10 | 1,307,236 | +0.04(+0.34%) |
May 19, 2017 | 13.05 | 13.13 | 12.98 | 13.06 | 2,452,224 | +0.09(+0.69%) |
May 18, 2017 | 12.90 | 13.02 | 12.85 | 12.97 | 2,248,557 | +0.05(+0.38%) |
May 17, 2017 | 13.25 | 13.34 | 12.91 | 12.92 | 5,245,066 | -0.46(-3.41%) |
May 16, 2017 | 13.19 | 13.47 | 13.16 | 13.38 | 3,876,888 | +0.24(+1.80%) |
May 15, 2017 | 12.91 | 13.15 | 12.91 | 13.14 | 2,682,844 | +0.23(+1.77%) |
May 12, 2017 | 12.98 | 13.02 | 12.76 | 12.91 | 3,818,751 | -0.07(-0.57%) |
May 11, 2017 | 13.06 | 13.07 | 12.85 | 12.98 | 4,196,660 | +0.05(+0.38%) |
May 10, 2017 | 12.63 | 13.14 | 12.27 | 12.94 | 15,581,161 | +0.63(+5.10%) |
May 09, 2017 | 12.25 | 12.48 | 12.15 | 12.31 | 5,629,566 | +0.07(+0.60%) |
May 08, 2017 | 12.28 | 12.35 | 12.19 | 12.23 | 3,049,422 | -0.08(-0.66%) |
May 05, 2017 | 12.28 | 12.35 | 12.15 | 12.32 | 2,586,084 | +0.06(+0.47%) |
May 04, 2017 | 12.12 | 12.26 | 12.03 | 12.26 | 2,034,613 | +0.14(+1.14%) |
May 03, 2017 | 12.22 | 12.25 | 12.05 | 12.12 | 4,042,939 | -0.11(-0.93%) |
May 02, 2017 | 12.24 | 12.34 | 12.13 | 12.23 | 4,120,349 | +0.04(+0.33%) |
May 01, 2017 | 12.02 | 12.20 | 12.01 | 12.19 | 3,774,883 | +0.18(+1.49%) |
Apr 28, 2017 | 12.10 | 12.10 | 11.94 | 12.02 | 2,332,755 | -0.04(-0.34%) |
Apr 27, 2017 | 12.09 | 12.17 | 11.97 | 12.06 | 5,029,592 | +0.01(+0.07%) |
Apr 26, 2017 | 12.08 | 12.15 | 12.04 | 12.05 | 4,760,985 | +0.01(+0.07%) |
Apr 25, 2017 | 12.02 | 12.13 | 11.91 | 12.04 | 3,807,799 | +0.14(+1.16%) |
Apr 24, 2017 | 11.74 | 11.96 | 11.62 | 11.90 | 4,327,237 | +0.22(+1.88%) |
Apr 21, 2017 | 11.44 | 11.75 | 11.41 | 11.68 | 4,578,140 | +0.33(+2.95%) |
Apr 20, 2017 | 11.18 | 11.42 | 11.16 | 11.35 | 3,117,786 | +0.19(+1.68%) |
Apr 19, 2017 | 11.03 | 11.19 | 11.00 | 11.16 | 3,021,731 | +0.14(+1.26%) |
Apr 18, 2017 | 11.00 | 11.08 | 10.91 | 11.02 | 2,466,286 | +0.00(+0.00%) |
Apr 17, 2017 | 11.00 | 11.07 | 10.96 | 11.02 | 1,898,729 | +0.09(+0.82%) |
Apr 13, 2017 | 11.03 | 11.12 | 10.92 | 10.93 | 1,951,702 | -0.14(-1.25%) |
Apr 12, 2017 | 11.17 | 11.23 | 11.04 | 11.07 | 1,923,839 | -0.12(-1.09%) |
Apr 11, 2017 | 11.18 | 11.22 | 11.10 | 11.19 | 1,834,557 | -0.02(-0.15%) |
Apr 10, 2017 | 11.15 | 11.27 | 11.11 | 11.21 | 1,748,702 | +0.07(+0.59%) |
Apr 07, 2017 | 11.18 | 11.29 | 11.13 | 11.14 | 2,317,602 | -0.07(-0.58%) |
Apr 06, 2017 | 11.05 | 11.22 | 11.03 | 11.21 | 2,922,034 | +0.18(+1.63%) |
Apr 05, 2017 | 10.93 | 11.25 | 10.87 | 11.03 | 4,086,401 | +0.13(+1.20%) |
Apr 04, 2017 | 11.01 | 11.03 | 10.83 | 10.90 | 2,827,156 | -0.15(-1.40%) |