Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 13.60 | 13.68 | 13.59 | 13.64 | 65,019 | -0.04(-0.32%) |
Jun 29, 2017 | 13.81 | 13.86 | 13.64 | 13.68 | 141,891 | -0.35(-2.49%) |
Jun 28, 2017 | 13.94 | 14.05 | 13.88 | 14.03 | 119,008 | +0.15(+1.08%) |
Jun 27, 2017 | 13.96 | 13.97 | 13.86 | 13.88 | 73,885 | +0.03(+0.22%) |
Jun 26, 2017 | 13.88 | 13.96 | 13.65 | 13.85 | 109,551 | +0.19(+1.35%) |
Jun 23, 2017 | 13.70 | 13.70 | 13.57 | 13.66 | 74,131 | -0.02(-0.11%) |
Jun 22, 2017 | 13.64 | 13.80 | 13.64 | 13.68 | 68,160 | +0.03(+0.19%) |
Jun 21, 2017 | 13.72 | 13.72 | 13.63 | 13.65 | 93,493 | +0.12(+0.91%) |
Jun 20, 2017 | 13.48 | 13.58 | 13.33 | 13.53 | 50,535 | +0.15(+1.09%) |
Jun 19, 2017 | 13.34 | 13.40 | 13.33 | 13.38 | 85,968 | -0.02(-0.11%) |
Jun 16, 2017 | 13.35 | 13.40 | 13.32 | 13.40 | 53,814 | +0.18(+1.36%) |
Jun 15, 2017 | 13.24 | 13.36 | 13.07 | 13.22 | 225,001 | -0.28(-2.07%) |
Jun 14, 2017 | 13.55 | 13.55 | 13.45 | 13.50 | 104,568 | -0.05(-0.37%) |
Jun 13, 2017 | 13.47 | 13.57 | 13.45 | 13.55 | 317,696 | +0.17(+1.27%) |
Jun 12, 2017 | 13.31 | 13.41 | 13.31 | 13.38 | 140,118 | +0.11(+0.83%) |
Jun 09, 2017 | 13.45 | 13.50 | 13.25 | 13.27 | 234,134 | -0.31(-2.28%) |
Jun 08, 2017 | 13.51 | 13.60 | 13.50 | 13.58 | 318,199 | +0.09(+0.67%) |
Jun 07, 2017 | 13.49 | 13.51 | 13.45 | 13.49 | 77,561 | +0.08(+0.60%) |
Jun 06, 2017 | 13.48 | 13.48 | 13.40 | 13.41 | 145,514 | -0.12(-0.89%) |
Jun 05, 2017 | 13.52 | 13.60 | 13.44 | 13.53 | 229,650 | +0.18(+1.35%) |
Jun 02, 2017 | 13.27 | 13.40 | 13.26 | 13.35 | 110,331 | +0.11(+0.83%) |
Jun 01, 2017 | 13.00 | 13.25 | 12.95 | 13.24 | 148,128 | +0.31(+2.40%) |
May 31, 2017 | 12.77 | 12.93 | 12.77 | 12.93 | 229,948 | +0.22(+1.77%) |
May 30, 2017 | 12.63 | 12.80 | 12.55 | 12.71 | 228,355 | +0.15(+1.24%) |
May 26, 2017 | 12.35 | 12.66 | 12.35 | 12.55 | 61,907 | -0.12(-0.95%) |
May 25, 2017 | 12.50 | 12.71 | 12.37 | 12.67 | 129,638 | +0.18(+1.44%) |
May 24, 2017 | 12.32 | 12.49 | 12.32 | 12.49 | 212,625 | +0.11(+0.89%) |
May 23, 2017 | 12.35 | 12.50 | 12.16 | 12.38 | 67,654 | +0.06(+0.49%) |
May 22, 2017 | 12.42 | 12.42 | 12.32 | 12.32 | 79,020 | -0.08(-0.65%) |
May 19, 2017 | 12.24 | 12.42 | 12.14 | 12.40 | 80,148 | +0.29(+2.39%) |
May 18, 2017 | 12.00 | 12.16 | 12.00 | 12.11 | 71,165 | +0.10(+0.83%) |
May 17, 2017 | 12.08 | 12.17 | 11.95 | 12.01 | 105,548 | -0.14(-1.15%) |
May 16, 2017 | 12.12 | 12.18 | 12.12 | 12.15 | 104,880 | +0.26(+2.19%) |
May 15, 2017 | 11.91 | 11.92 | 11.88 | 11.89 | 99,406 | -0.04(-0.29%) |
May 12, 2017 | 12.00 | 12.07 | 11.88 | 11.93 | 99,933 | -0.19(-1.61%) |
May 11, 2017 | 12.07 | 12.24 | 12.05 | 12.12 | 156,538 | -0.01(-0.10%) |
May 10, 2017 | 12.15 | 12.15 | 12.09 | 12.13 | 100,840 | +0.01(+0.06%) |
May 09, 2017 | 12.15 | 12.15 | 12.07 | 12.12 | 57,815 | -0.06(-0.53%) |
May 08, 2017 | 12.22 | 12.24 | 12.15 | 12.19 | 237,209 | +0.09(+0.74%) |
May 05, 2017 | 12.09 | 12.14 | 12.07 | 12.10 | 142,058 | +0.04(+0.33%) |
May 04, 2017 | 12.03 | 12.07 | 12.02 | 12.06 | 76,778 | +0.01(+0.04%) |
May 03, 2017 | 12.05 | 12.06 | 11.95 | 12.05 | 58,129 | +0.03(+0.21%) |
May 02, 2017 | 12.01 | 12.07 | 12.00 | 12.03 | 49,593 | -0.02(-0.17%) |
May 01, 2017 | 12.01 | 12.08 | 11.98 | 12.05 | 74,866 | +0.04(+0.33%) |
Apr 28, 2017 | 12.04 | 12.04 | 11.96 | 12.01 | 104,997 | -0.14(-1.15%) |
Apr 27, 2017 | 12.16 | 12.20 | 12.12 | 12.15 | 62,175 | -0.05(-0.41%) |
Apr 26, 2017 | 12.21 | 12.28 | 12.20 | 12.20 | 103,571 | +0.00(+0.00%) |
Apr 25, 2017 | 12.11 | 12.22 | 12.07 | 12.20 | 139,130 | +0.22(+1.84%) |
Apr 24, 2017 | 11.97 | 12.00 | 11.92 | 11.98 | 82,055 | +0.33(+2.83%) |
Apr 21, 2017 | 11.59 | 11.70 | 11.59 | 11.65 | 123,527 | +0.11(+0.91%) |
Apr 20, 2017 | 11.50 | 11.57 | 11.47 | 11.54 | 78,256 | +0.12(+1.01%) |
Apr 19, 2017 | 11.41 | 11.49 | 11.41 | 11.43 | 84,857 | +0.13(+1.12%) |
Apr 18, 2017 | 11.37 | 11.37 | 11.28 | 11.30 | 65,273 | -0.02(-0.15%) |
Apr 17, 2017 | 11.36 | 11.36 | 11.25 | 11.32 | 105,668 | +0.10(+0.89%) |
Apr 13, 2017 | 11.21 | 11.29 | 11.21 | 11.22 | 67,193 | -0.24(-2.09%) |
Apr 12, 2017 | 11.47 | 11.51 | 11.35 | 11.46 | 82,756 | -0.02(-0.22%) |
Apr 11, 2017 | 11.51 | 11.51 | 11.43 | 11.48 | 83,146 | +0.02(+0.17%) |
Apr 10, 2017 | 11.55 | 11.55 | 11.44 | 11.46 | 72,980 | +0.04(+0.39%) |
Apr 07, 2017 | 11.42 | 11.48 | 11.41 | 11.42 | 133,098 | +0.09(+0.79%) |
Apr 06, 2017 | 11.27 | 11.34 | 11.27 | 11.33 | 168,742 | -0.12(-1.05%) |
Apr 05, 2017 | 11.50 | 11.50 | 11.42 | 11.45 | 82,322 | -0.07(-0.61%) |
Apr 04, 2017 | 11.38 | 11.53 | 11.38 | 11.52 | 92,022 | +0.03(+0.26%) |