Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 13.03 | 13.09 | 12.69 | 12.75 | 1,120,028 | -0.24(-1.87%) |
Jun 29, 2017 | 12.79 | 13.19 | 12.79 | 12.99 | 772,587 | +0.09(+0.73%) |
Jun 28, 2017 | 12.94 | 13.15 | 12.90 | 12.90 | 873,246 | -0.01(-0.10%) |
Jun 27, 2017 | 12.65 | 12.96 | 12.61 | 12.91 | 1,274,091 | +0.22(+1.75%) |
Jun 26, 2017 | 12.40 | 12.85 | 12.39 | 12.69 | 856,799 | +0.34(+2.73%) |
Jun 23, 2017 | 12.08 | 12.40 | 12.08 | 12.35 | 1,302,487 | +0.27(+2.23%) |
Jun 22, 2017 | 11.91 | 12.18 | 11.85 | 12.08 | 1,126,191 | +0.14(+1.19%) |
Jun 21, 2017 | 12.22 | 12.28 | 11.93 | 11.94 | 815,802 | -0.28(-2.26%) |
Jun 20, 2017 | 12.29 | 12.39 | 12.03 | 12.22 | 1,258,632 | -0.11(-0.87%) |
Jun 19, 2017 | 12.63 | 12.63 | 12.28 | 12.32 | 942,455 | -0.35(-2.76%) |
Jun 16, 2017 | 12.96 | 12.97 | 12.49 | 12.67 | 1,792,320 | -0.36(-2.79%) |
Jun 15, 2017 | 12.69 | 13.13 | 12.69 | 13.04 | 1,838,013 | +0.25(+1.95%) |
Jun 14, 2017 | 13.26 | 13.35 | 12.72 | 12.79 | 1,779,422 | -0.36(-2.71%) |
Jun 13, 2017 | 13.10 | 13.39 | 12.88 | 13.15 | 1,252,238 | +0.01(+0.10%) |
Jun 12, 2017 | 12.70 | 13.15 | 12.70 | 13.13 | 2,307,652 | +0.43(+3.39%) |
Jun 09, 2017 | 12.37 | 12.76 | 12.23 | 12.70 | 1,198,505 | +0.34(+2.72%) |
Jun 08, 2017 | 12.55 | 12.55 | 12.36 | 12.36 | 810,993 | -0.17(-1.34%) |
Jun 07, 2017 | 12.30 | 12.63 | 12.28 | 12.53 | 1,088,135 | +0.25(+2.03%) |
Jun 06, 2017 | 12.22 | 12.39 | 12.01 | 12.28 | 899,651 | +0.05(+0.44%) |
Jun 05, 2017 | 12.37 | 12.49 | 12.14 | 12.23 | 905,693 | -0.20(-1.57%) |
Jun 02, 2017 | 12.42 | 12.66 | 12.40 | 12.43 | 1,263,493 | +0.11(+0.87%) |
Jun 01, 2017 | 12.08 | 12.39 | 12.00 | 12.32 | 1,355,214 | +0.22(+1.78%) |
May 31, 2017 | 12.24 | 12.31 | 11.98 | 12.10 | 2,123,492 | -0.12(-0.99%) |
May 30, 2017 | 12.55 | 12.66 | 12.19 | 12.22 | 1,022,825 | -0.34(-2.68%) |
May 26, 2017 | 12.82 | 12.83 | 12.48 | 12.56 | 946,800 | -0.26(-2.00%) |
May 25, 2017 | 13.00 | 13.11 | 12.82 | 12.82 | 1,214,177 | -0.16(-1.25%) |
May 24, 2017 | 12.58 | 12.98 | 12.58 | 12.98 | 1,904,438 | +0.40(+3.16%) |
May 23, 2017 | 12.59 | 12.65 | 12.54 | 12.58 | 1,009,769 | -0.01(-0.05%) |
May 22, 2017 | 12.88 | 12.94 | 12.52 | 12.59 | 1,555,753 | -0.26(-2.04%) |
May 19, 2017 | 12.53 | 12.98 | 12.45 | 12.85 | 3,029,897 | +0.30(+2.36%) |
May 18, 2017 | 12.35 | 12.57 | 12.15 | 12.55 | 1,896,306 | +0.21(+1.69%) |
May 17, 2017 | 12.04 | 12.43 | 11.95 | 12.34 | 2,800,790 | +0.28(+2.34%) |
May 16, 2017 | 12.50 | 12.51 | 12.01 | 12.06 | 2,057,911 | -0.48(-3.81%) |
May 15, 2017 | 12.58 | 12.81 | 12.48 | 12.54 | 1,285,583 | -0.05(-0.43%) |
May 12, 2017 | 12.92 | 12.93 | 12.59 | 12.59 | 1,515,417 | -0.38(-2.91%) |
May 11, 2017 | 13.13 | 13.21 | 12.92 | 12.97 | 1,124,846 | -0.25(-1.88%) |
May 10, 2017 | 13.05 | 13.29 | 12.92 | 13.22 | 1,321,998 | +0.16(+1.24%) |
May 09, 2017 | 13.03 | 13.12 | 12.88 | 13.06 | 1,090,721 | +0.03(+0.26%) |
May 08, 2017 | 13.46 | 13.48 | 13.01 | 13.02 | 789,660 | -0.42(-3.11%) |
May 05, 2017 | 13.22 | 13.46 | 13.11 | 13.44 | 1,116,829 | +0.24(+1.84%) |
May 04, 2017 | 13.44 | 13.44 | 12.96 | 13.20 | 1,640,751 | -0.29(-2.15%) |
May 03, 2017 | 14.08 | 14.08 | 13.44 | 13.49 | 1,155,995 | -0.59(-4.16%) |
May 02, 2017 | 13.89 | 14.08 | 13.80 | 14.08 | 1,215,073 | +0.17(+1.21%) |
May 01, 2017 | 13.66 | 13.96 | 13.57 | 13.91 | 890,554 | +0.20(+1.42%) |
Apr 28, 2017 | 14.20 | 14.20 | 13.67 | 13.71 | 1,585,233 | -0.55(-3.83%) |
Apr 27, 2017 | 14.44 | 14.47 | 14.18 | 14.26 | 1,614,870 | +0.01(+0.09%) |
Apr 26, 2017 | 14.33 | 14.41 | 14.08 | 14.24 | 1,907,674 | -0.13(-0.94%) |
Apr 25, 2017 | 14.32 | 14.47 | 14.30 | 14.38 | 1,338,239 | +0.07(+0.52%) |
Apr 24, 2017 | 14.80 | 14.83 | 14.27 | 14.30 | 1,637,171 | -0.42(-2.88%) |
Apr 21, 2017 | 14.94 | 14.95 | 14.67 | 14.73 | 1,345,542 | -0.18(-1.17%) |
Apr 20, 2017 | 14.96 | 14.97 | 14.84 | 14.90 | 1,264,744 | -0.07(-0.45%) |
Apr 19, 2017 | 14.82 | 15.05 | 14.78 | 14.97 | 1,878,168 | +0.15(+1.00%) |
Apr 18, 2017 | 14.50 | 14.87 | 14.50 | 14.82 | 1,637,534 | +0.33(+2.28%) |
Apr 17, 2017 | 14.29 | 14.53 | 14.29 | 14.49 | 661,264 | +0.19(+1.32%) |
Apr 13, 2017 | 14.32 | 14.38 | 14.23 | 14.30 | 533,891 | -0.01(-0.09%) |
Apr 12, 2017 | 14.30 | 14.42 | 14.25 | 14.32 | 602,044 | -0.01(-0.09%) |
Apr 11, 2017 | 14.10 | 14.37 | 14.06 | 14.33 | 847,833 | +0.22(+1.53%) |
Apr 10, 2017 | 13.98 | 14.18 | 13.88 | 14.12 | 781,803 | +0.18(+1.26%) |
Apr 07, 2017 | 14.02 | 14.08 | 13.88 | 13.94 | 1,076,081 | -0.03(-0.24%) |
Apr 06, 2017 | 14.14 | 14.14 | 13.89 | 13.97 | 1,597,652 | -0.15(-1.10%) |
Apr 05, 2017 | 14.34 | 14.38 | 14.10 | 14.13 | 2,253,951 | -0.18(-1.27%) |
Apr 04, 2017 | 14.31 | 14.45 | 14.22 | 14.31 | 1,992,593 | -0.06(-0.41%) |