Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 12.52 | 12.55 | 12.52 | 12.55 | 386 | +0.12(+0.99%) |
Jun 29, 2017 | 12.07 | 12.61 | 11.98 | 12.42 | 5,454 | -0.30(-2.33%) |
Jun 28, 2017 | 13.18 | 13.18 | 12.72 | 12.72 | 1,704 | -0.49(-3.73%) |
Jun 27, 2017 | 13.11 | 13.25 | 13.11 | 13.21 | 1,947 | -0.30(-2.21%) |
Jun 26, 2017 | 13.58 | 13.60 | 13.51 | 13.51 | 811 | -0.21(-1.56%) |
Jun 23, 2017 | 13.72 | 13.72 | 13.72 | 13.72 | 105 | +0.10(+0.71%) |
Jun 22, 2017 | 13.63 | 13.63 | 13.63 | 13.63 | 512 | +0.35(+2.67%) |
Jun 21, 2017 | 13.27 | 13.27 | 13.27 | 13.27 | 511 | +0.18(+1.37%) |
Jun 20, 2017 | 12.82 | 13.11 | 12.82 | 13.10 | 1,246 | +0.45(+3.59%) |
Jun 19, 2017 | 12.64 | 12.64 | 12.64 | 12.64 | 1,095 | -0.52(-3.92%) |
Jun 16, 2017 | 13.16 | 13.16 | 13.16 | 13.16 | 405 | +0.01(+0.04%) |
Jun 15, 2017 | 13.21 | 13.21 | 13.11 | 13.15 | 1,437 | +0.14(+1.06%) |
Jun 14, 2017 | 13.32 | 13.42 | 13.01 | 13.01 | 996 | -0.01(-0.06%) |
Jun 13, 2017 | 12.86 | 13.02 | 12.86 | 13.02 | 963 | -0.48(-3.52%) |
Jun 09, 2017 | 13.50 | 13.50 | 13.50 | 0 | -0.28(-2.04%) | |
Jun 08, 2017 | 14.20 | 14.20 | 13.77 | 13.78 | 4,288 | -0.66(-4.54%) |
Jun 07, 2017 | 14.43 | 14.43 | 14.43 | 14.43 | 400 | -0.56(-3.72%) |
Jun 06, 2017 | 14.99 | 14.99 | 14.99 | 14.99 | 248 | +0.06(+0.43%) |
Jun 02, 2017 | 14.93 | 75 | +0.14(+0.93%) | |||
Jun 01, 2017 | 15.07 | 15.07 | 14.79 | 14.79 | 923 | -0.45(-2.98%) |
May 31, 2017 | 15.28 | 15.28 | 15.19 | 15.24 | 2,114 | +0.44(+3.00%) |
May 30, 2017 | 14.68 | 14.80 | 14.68 | 14.80 | 552 | +0.28(+1.90%) |
May 26, 2017 | 14.52 | 14.52 | 14.52 | 14.52 | 162 | +0.01(+0.07%) |
May 25, 2017 | 14.51 | 14.51 | 14.51 | 14.51 | 224 | -0.12(-0.82%) |
May 24, 2017 | 14.61 | 14.63 | 14.61 | 14.63 | 366 | -0.01(-0.05%) |
May 23, 2017 | 14.64 | 14.64 | 14.64 | 14.64 | 156 | -0.28(-1.91%) |
May 22, 2017 | 14.93 | 14.93 | 14.93 | 14.93 | 491 | -0.00(-0.01%) |
May 19, 2017 | 15.33 | 15.33 | 14.84 | 14.93 | 626 | -0.40(-2.64%) |
May 18, 2017 | 15.50 | 15.50 | 15.28 | 15.33 | 1,207 | -0.31(-1.98%) |
May 17, 2017 | 14.82 | 15.68 | 14.82 | 15.64 | 8,532 | +1.22(+8.43%) |
May 16, 2017 | 14.42 | 14.42 | 14.42 | 14.42 | 305 | -0.17(-1.15%) |
May 15, 2017 | 14.59 | 14.59 | 14.59 | 14.59 | 3,404 | -0.17(-1.14%) |
May 12, 2017 | 14.75 | 14.85 | 14.75 | 14.76 | 2,180 | +0.33(+2.25%) |
May 11, 2017 | 14.36 | 14.54 | 14.36 | 14.43 | 2,038 | +0.08(+0.55%) |
May 10, 2017 | 14.35 | 14.36 | 14.35 | 14.35 | 1,889 | -0.03(-0.22%) |
May 09, 2017 | 14.09 | 14.39 | 14.09 | 14.39 | 1,300 | +0.19(+1.33%) |
May 04, 2017 | 14.20 | 11 | -0.22(-1.50%) | |||
May 03, 2017 | 14.44 | 14.51 | 14.41 | 14.41 | 1,902 | -0.16(-1.13%) |
May 02, 2017 | 14.58 | 14.58 | 14.58 | 14.58 | 404 | +0.22(+1.56%) |
May 01, 2017 | 14.64 | 14.64 | 14.35 | 14.35 | 309 | -0.34(-2.28%) |
Apr 28, 2017 | 14.69 | 14.69 | 14.69 | 14.69 | 104 | +0.42(+2.97%) |
Apr 27, 2017 | 14.45 | 14.45 | 14.23 | 14.27 | 459 | +0.23(+1.62%) |
Apr 26, 2017 | 14.00 | 14.04 | 13.92 | 14.04 | 901 | -0.01(-0.07%) |
Apr 25, 2017 | 13.89 | 14.08 | 13.89 | 14.05 | 3,113 | -0.53(-3.65%) |
Apr 24, 2017 | 14.57 | 14.58 | 14.39 | 14.58 | 1,551 | -0.78(-5.07%) |
Apr 21, 2017 | 15.03 | 15.36 | 15.03 | 15.36 | 1,146 | +0.28(+1.86%) |
Apr 20, 2017 | 15.72 | 15.72 | 15.08 | 15.08 | 1,374 | -0.82(-5.17%) |
Apr 19, 2017 | 15.32 | 15.90 | 15.32 | 15.90 | 418 | +0.27(+1.70%) |
Apr 18, 2017 | 15.60 | 15.80 | 15.60 | 15.64 | 12,991 | -0.34(-2.16%) |
Apr 17, 2017 | 15.96 | 16.04 | 15.90 | 15.98 | 4,133 | -0.02(-0.10%) |
Apr 13, 2017 | 15.77 | 16.00 | 15.34 | 16.00 | 16,415 | +0.56(+3.61%) |
Apr 12, 2017 | 15.42 | 15.59 | 15.38 | 15.44 | 6,075 | -0.02(-0.13%) |
Apr 11, 2017 | 15.17 | 15.54 | 15.17 | 15.46 | 525 | +0.58(+3.91%) |
Apr 10, 2017 | 14.93 | 15.18 | 14.82 | 14.88 | 3,317 | +0.21(+1.47%) |
Apr 07, 2017 | 14.66 | 14.66 | 14.66 | 14.66 | 1,034 | -0.21(-1.38%) |
Apr 06, 2017 | 14.87 | 14.87 | 14.87 | 14.87 | 101 | +0.53(+3.71%) |
Apr 05, 2017 | 14.53 | 14.57 | 14.34 | 14.34 | 2,354 | -0.31(-2.09%) |
Apr 04, 2017 | 14.92 | 14.92 | 14.64 | 14.64 | 561 | -0.08(-0.57%) |