Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 11.93 | 12.25 | 11.90 | 12.19 | 38,267 | +0.25(+2.13%) |
Jun 29, 2017 | 11.87 | 12.01 | 11.84 | 11.93 | 26,333 | +0.10(+0.81%) |
Jun 28, 2017 | 11.87 | 12.16 | 11.74 | 11.84 | 80,113 | -0.06(-0.53%) |
Jun 27, 2017 | 12.00 | 12.12 | 11.87 | 11.90 | 15,069 | -0.10(-0.80%) |
Jun 26, 2017 | 11.77 | 12.12 | 11.77 | 12.00 | 75,654 | +0.25(+2.17%) |
Jun 23, 2017 | 11.81 | 12.02 | 11.74 | 11.74 | 55,956 | -0.10(-0.81%) |
Jun 22, 2017 | 11.81 | 11.90 | 11.77 | 11.84 | 36,805 | +0.00(+0.00%) |
Jun 21, 2017 | 12.00 | 12.00 | 11.77 | 11.84 | 57,634 | -0.13(-1.06%) |
Jun 20, 2017 | 12.03 | 12.09 | 11.72 | 11.97 | 68,514 | -0.06(-0.53%) |
Jun 19, 2017 | 12.20 | 12.20 | 12.03 | 12.03 | 20,306 | -0.13(-1.05%) |
Jun 16, 2017 | 11.77 | 12.25 | 11.74 | 12.16 | 84,988 | +0.45(+3.80%) |
Jun 15, 2017 | 11.81 | 11.84 | 11.70 | 11.71 | 94,401 | -0.13(-1.08%) |
Jun 14, 2017 | 11.93 | 11.93 | 11.81 | 11.84 | 89,630 | -0.10(-0.80%) |
Jun 13, 2017 | 12.06 | 12.06 | 11.81 | 11.93 | 221,706 | +0.03(+0.27%) |
Jun 12, 2017 | 11.97 | 12.12 | 11.81 | 11.90 | 153,514 | -0.13(-1.06%) |
Jun 09, 2017 | 11.77 | 12.09 | 11.77 | 12.03 | 48,538 | +0.25(+2.16%) |
Jun 08, 2017 | 11.90 | 12.00 | 11.71 | 11.77 | 83,427 | -0.12(-0.98%) |
Jun 07, 2017 | 12.03 | 12.09 | 11.79 | 11.89 | 42,495 | -0.17(-1.41%) |
Jun 06, 2017 | 12.12 | 12.14 | 11.65 | 12.06 | 108,017 | -0.13(-1.04%) |
Jun 05, 2017 | 12.19 | 12.25 | 12.00 | 12.19 | 76,363 | +0.00(+0.00%) |
Jun 02, 2017 | 12.19 | 12.22 | 12.09 | 12.19 | 31,250 | -0.03(-0.26%) |
Jun 01, 2017 | 12.16 | 12.32 | 12.00 | 12.22 | 45,088 | +0.06(+0.52%) |
May 31, 2017 | 12.19 | 12.28 | 12.09 | 12.16 | 47,767 | -0.03(-0.26%) |
May 30, 2017 | 12.22 | 12.35 | 12.16 | 12.19 | 65,554 | -0.06(-0.52%) |
May 26, 2017 | 12.22 | 12.32 | 12.22 | 12.25 | 29,249 | +0.00(+0.00%) |
May 25, 2017 | 12.22 | 12.32 | 12.16 | 12.25 | 88,206 | +0.00(+0.00%) |
May 24, 2017 | 12.70 | 12.70 | 12.16 | 12.25 | 55,648 | -0.06(-0.52%) |
May 23, 2017 | 12.28 | 12.46 | 12.25 | 12.32 | 88,351 | +0.03(+0.26%) |
May 22, 2017 | 12.25 | 12.38 | 12.12 | 12.28 | 47,580 | +0.13(+1.05%) |
May 19, 2017 | 12.09 | 12.38 | 12.09 | 12.16 | 45,753 | +0.06(+0.53%) |
May 18, 2017 | 12.36 | 12.36 | 12.03 | 12.09 | 71,401 | -0.03(-0.26%) |
May 17, 2017 | 12.28 | 12.30 | 12.00 | 12.12 | 119,803 | -0.19(-1.55%) |
May 16, 2017 | 12.63 | 12.63 | 12.16 | 12.32 | 41,063 | -0.32(-2.52%) |
May 15, 2017 | 12.25 | 12.63 | 12.09 | 12.63 | 72,048 | +0.38(+3.12%) |
May 12, 2017 | 12.35 | 12.35 | 12.25 | 12.25 | 30,660 | -0.10(-0.77%) |
May 11, 2017 | 12.47 | 12.60 | 12.35 | 12.35 | 65,339 | -0.13(-1.02%) |
May 10, 2017 | 12.35 | 12.49 | 12.35 | 12.47 | 160,030 | +0.13(+1.03%) |
May 09, 2017 | 12.60 | 12.60 | 12.22 | 12.35 | 71,501 | -0.25(-2.02%) |
May 08, 2017 | 12.57 | 12.67 | 12.57 | 12.60 | 56,209 | +0.10(+0.76%) |
May 05, 2017 | 12.57 | 12.65 | 12.41 | 12.51 | 27,799 | -0.13(-1.01%) |
May 04, 2017 | 12.70 | 12.70 | 12.47 | 12.63 | 44,547 | -0.03(-0.25%) |
May 03, 2017 | 12.70 | 12.73 | 12.60 | 12.67 | 75,685 | -0.03(-0.25%) |
May 02, 2017 | 12.98 | 12.98 | 12.70 | 12.70 | 80,661 | -0.14(-1.09%) |
May 01, 2017 | 12.68 | 12.87 | 12.68 | 12.84 | 205,180 | +0.22(+1.73%) |
Apr 28, 2017 | 12.59 | 12.66 | 12.49 | 12.62 | 125,526 | +0.09(+0.75%) |
Apr 27, 2017 | 12.53 | 12.68 | 12.45 | 12.53 | 201,712 | +0.06(+0.50%) |
Apr 26, 2017 | 12.53 | 12.59 | 12.46 | 12.46 | 82,107 | +0.00(+0.00%) |
Apr 25, 2017 | 12.43 | 12.62 | 12.43 | 12.46 | 117,095 | +0.00(+0.00%) |
Apr 24, 2017 | 12.43 | 12.56 | 12.43 | 12.46 | 103,998 | +0.06(+0.50%) |
Apr 21, 2017 | 12.43 | 12.62 | 12.40 | 12.40 | 133,200 | -0.03(-0.25%) |
Apr 20, 2017 | 12.46 | 12.46 | 12.37 | 12.43 | 32,395 | +0.00(+0.00%) |
Apr 19, 2017 | 12.35 | 12.46 | 12.34 | 12.43 | 25,915 | +0.00(+0.00%) |
Apr 18, 2017 | 12.18 | 12.46 | 12.18 | 12.43 | 22,680 | +0.22(+1.79%) |
Apr 17, 2017 | 12.40 | 12.40 | 12.21 | 12.21 | 39,454 | -0.19(-1.51%) |
Apr 13, 2017 | 12.37 | 12.46 | 12.31 | 12.40 | 53,683 | +0.00(+0.00%) |
Apr 12, 2017 | 12.31 | 12.43 | 12.21 | 12.40 | 51,398 | +0.06(+0.50%) |
Apr 11, 2017 | 12.34 | 12.46 | 12.28 | 12.34 | 58,766 | +0.00(+0.00%) |
Apr 10, 2017 | 12.37 | 12.49 | 12.25 | 12.34 | 60,161 | -0.03(-0.25%) |
Apr 07, 2017 | 12.28 | 12.59 | 12.18 | 12.37 | 77,479 | +0.12(+1.02%) |
Apr 06, 2017 | 12.36 | 12.37 | 12.09 | 12.25 | 28,712 | +0.03(+0.26%) |
Apr 05, 2017 | 12.28 | 12.37 | 12.15 | 12.21 | 49,393 | +0.00(+0.00%) |
Apr 04, 2017 | 12.34 | 12.46 | 12.21 | 12.21 | 50,019 | -0.12(-1.01%) |