Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 12.32 | 12.32 | 12.32 | 6 | +0.04(+0.34%) | |
Jun 29, 2017 | 12.57 | 12.57 | 11.95 | 12.28 | 40,312 | -0.17(-1.33%) |
Jun 28, 2017 | 12.28 | 12.49 | 12.28 | 12.45 | 6,648 | +0.12(+1.01%) |
Jun 26, 2017 | 12.32 | 12.32 | 12.32 | 0 | +0.08(+0.68%) | |
Jun 23, 2017 | 12.36 | 12.45 | 12.07 | 12.24 | 17,149 | -0.21(-1.66%) |
Jun 22, 2017 | 12.41 | 12.53 | 12.36 | 12.45 | 6,276 | +0.04(+0.33%) |
Jun 21, 2017 | 12.41 | 12.41 | 12.41 | 12.41 | 258 | +0.10(+0.80%) |
Jun 20, 2017 | 12.61 | 12.61 | 12.24 | 12.31 | 3,177 | -0.10(-0.79%) |
Jun 19, 2017 | 13.07 | 13.07 | 12.32 | 12.41 | 18,171 | -0.08(-0.66%) |
Jun 16, 2017 | 12.94 | 12.94 | 12.28 | 12.49 | 27,282 | -0.41(-3.21%) |
Jun 15, 2017 | 12.53 | 12.90 | 12.53 | 12.90 | 2,835 | +0.33(+2.63%) |
Jun 14, 2017 | 12.49 | 12.65 | 12.49 | 12.57 | 8,991 | +0.08(+0.66%) |
Jun 13, 2017 | 12.49 | 12.53 | 12.32 | 12.49 | 4,918 | -0.21(-1.63%) |
Jun 12, 2017 | 12.78 | 12.78 | 12.61 | 12.69 | 3,246 | -0.21(-1.60%) |
Jun 09, 2017 | 12.53 | 12.90 | 12.53 | 12.90 | 5,945 | +0.42(+3.35%) |
Jun 08, 2017 | 12.45 | 12.49 | 12.36 | 12.48 | 3,827 | +0.05(+0.42%) |
Jun 07, 2017 | 12.33 | 12.45 | 12.32 | 12.43 | 3,518 | +0.19(+1.57%) |
Jun 06, 2017 | 12.20 | 12.24 | 12.16 | 12.24 | 13,171 | +0.00(+0.00%) |
Jun 05, 2017 | 12.25 | 12.40 | 12.24 | 12.24 | 6,587 | -0.12(-1.00%) |
Jun 02, 2017 | 12.20 | 12.41 | 12.20 | 12.36 | 3,447 | +0.04(+0.34%) |
Jun 01, 2017 | 12.41 | 12.41 | 12.32 | 12.32 | 1,592 | -0.08(-0.67%) |
May 31, 2017 | 12.20 | 12.41 | 12.11 | 12.41 | 4,631 | +0.12(+1.01%) |
May 30, 2017 | 12.21 | 12.28 | 12.20 | 12.28 | 880 | +0.08(+0.68%) |
May 26, 2017 | 12.20 | 12.36 | 12.20 | 12.20 | 7,447 | -0.15(-1.21%) |
May 25, 2017 | 12.12 | 12.41 | 12.08 | 12.35 | 9,795 | +0.43(+3.64%) |
May 24, 2017 | 11.99 | 11.99 | 11.91 | 11.91 | 3,674 | -0.04(-0.31%) |
May 23, 2017 | 11.91 | 12.03 | 11.91 | 11.95 | 4,285 | -0.19(-1.53%) |
May 22, 2017 | 12.12 | 12.18 | 12.12 | 12.14 | 8,091 | -0.02(-0.17%) |
May 19, 2017 | 12.16 | 12.16 | 12.16 | 12.16 | 133 | +0.37(+3.16%) |
May 18, 2017 | 11.78 | 11.79 | 11.66 | 11.78 | 12,248 | +0.04(+0.35%) |
May 17, 2017 | 11.95 | 12.16 | 11.74 | 11.74 | 26,697 | -0.33(-2.74%) |
May 16, 2017 | 11.74 | 12.12 | 11.74 | 12.07 | 38,699 | +0.29(+2.46%) |
May 15, 2017 | 11.87 | 11.87 | 11.70 | 11.78 | 1,978 | -0.08(-0.70%) |
May 12, 2017 | 11.70 | 11.87 | 11.70 | 11.87 | 3,147 | +0.07(+0.63%) |
May 11, 2017 | 11.78 | 11.79 | 11.78 | 11.79 | 524 | -0.01(-0.06%) |
May 10, 2017 | 11.74 | 11.80 | 11.74 | 11.80 | 1,985 | +0.11(+0.92%) |
May 09, 2017 | 11.69 | 11.69 | 11.69 | 11.69 | 372 | -0.05(-0.44%) |
May 08, 2017 | 11.74 | 11.74 | 11.74 | 11.74 | 767 | +0.00(+0.00%) |
May 05, 2017 | 11.66 | 11.74 | 11.62 | 11.74 | 2,570 | +0.08(+0.71%) |
May 04, 2017 | 11.62 | 11.70 | 11.58 | 11.66 | 2,639 | +0.00(+0.00%) |
May 03, 2017 | 11.66 | 11.70 | 11.58 | 11.66 | 1,591 | -0.00(-0.04%) |
May 02, 2017 | 11.62 | 11.66 | 11.58 | 11.66 | 4,072 | +0.09(+0.75%) |
May 01, 2017 | 11.50 | 11.58 | 11.50 | 11.58 | 4,854 | +0.04(+0.36%) |
Apr 27, 2017 | 11.54 | 11.54 | 11.54 | 180 | -0.02(-0.19%) | |
Apr 26, 2017 | 11.66 | 11.66 | 11.50 | 11.56 | 2,638 | -0.06(-0.53%) |
Apr 25, 2017 | 11.62 | 11.65 | 11.62 | 11.62 | 5,484 | +0.12(+1.08%) |
Apr 24, 2017 | 11.50 | 11.66 | 11.50 | 11.50 | 4,337 | +0.04(+0.36%) |
Apr 21, 2017 | 11.57 | 11.57 | 11.41 | 11.45 | 5,380 | -0.10(-0.88%) |
Apr 20, 2017 | 11.56 | 11.56 | 11.56 | 11.56 | 448 | +0.06(+0.53%) |
Apr 19, 2017 | 11.50 | 11.50 | 11.50 | 11.50 | 168 | +0.00(+0.00%) |
Apr 18, 2017 | 11.50 | 11.58 | 11.50 | 11.50 | 1,852 | -0.12(-1.07%) |
Apr 17, 2017 | 11.54 | 11.74 | 11.50 | 11.62 | 2,232 | +0.12(+1.08%) |
Apr 13, 2017 | 11.54 | 11.60 | 11.50 | 11.50 | 3,661 | +0.00(+0.00%) |
Apr 12, 2017 | 11.50 | 11.57 | 11.50 | 11.50 | 5,145 | +0.00(+0.00%) |
Apr 11, 2017 | 11.58 | 11.66 | 11.50 | 11.50 | 2,147 | -0.08(-0.71%) |
Apr 10, 2017 | 11.62 | 11.62 | 11.54 | 11.58 | 2,136 | +0.08(+0.72%) |
Apr 07, 2017 | 11.74 | 11.78 | 11.45 | 11.50 | 11,987 | -0.33(-2.80%) |
Apr 06, 2017 | 11.58 | 11.83 | 11.58 | 11.83 | 3,006 | +0.25(+2.14%) |
Apr 05, 2017 | 11.99 | 11.99 | 11.58 | 11.58 | 10,080 | -0.33(-2.78%) |
Apr 04, 2017 | 11.95 | 11.99 | 11.91 | 11.91 | 5,076 | +0.04(+0.35%) |