Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 12.22 | 12.28 | 12.20 | 12.23 | 123,501 | +0.17(+1.37%) |
Jun 29, 2017 | 12.13 | 12.13 | 12.05 | 12.06 | 64,800 | -0.22(-1.83%) |
Jun 28, 2017 | 12.21 | 12.31 | 12.21 | 12.29 | 392,681 | +0.04(+0.33%) |
Jun 27, 2017 | 12.33 | 12.37 | 12.25 | 12.25 | 262,303 | -0.27(-2.16%) |
Jun 26, 2017 | 12.50 | 12.54 | 12.46 | 12.52 | 80,651 | -0.02(-0.16%) |
Jun 23, 2017 | 12.50 | 12.55 | 12.43 | 12.54 | 521,095 | +0.08(+0.64%) |
Jun 22, 2017 | 12.39 | 12.48 | 12.38 | 12.46 | 187,702 | +0.19(+1.55%) |
Jun 21, 2017 | 12.27 | 12.28 | 12.25 | 12.27 | 79,142 | -0.01(-0.04%) |
Jun 20, 2017 | 12.41 | 12.41 | 12.25 | 12.28 | 132,731 | -0.08(-0.69%) |
Jun 19, 2017 | 12.40 | 12.43 | 12.33 | 12.36 | 215,542 | +0.07(+0.57%) |
Jun 16, 2017 | 12.25 | 12.30 | 12.25 | 12.29 | 95,817 | +0.04(+0.33%) |
Jun 15, 2017 | 12.26 | 12.31 | 12.21 | 12.25 | 120,044 | -0.07(-0.61%) |
Jun 14, 2017 | 12.45 | 12.45 | 12.32 | 12.32 | 78,784 | -0.01(-0.04%) |
Jun 13, 2017 | 12.34 | 12.37 | 12.30 | 12.33 | 123,689 | +0.09(+0.74%) |
Jun 12, 2017 | 12.22 | 12.32 | 12.21 | 12.24 | 191,572 | +0.06(+0.49%) |
Jun 09, 2017 | 12.12 | 12.22 | 12.11 | 12.18 | 252,374 | -0.12(-1.02%) |
Jun 08, 2017 | 12.35 | 12.57 | 12.30 | 12.30 | 540,597 | -0.01(-0.08%) |
Jun 07, 2017 | 12.28 | 12.39 | 12.25 | 12.31 | 295,325 | -0.02(-0.12%) |
Jun 06, 2017 | 12.31 | 12.38 | 12.31 | 12.33 | 577,731 | -0.31(-2.45%) |
Jun 05, 2017 | 12.70 | 12.72 | 12.55 | 12.64 | 250,072 | -0.09(-0.71%) |
Jun 02, 2017 | 12.65 | 12.74 | 12.58 | 12.73 | 87,302 | +0.12(+0.99%) |
Jun 01, 2017 | 12.52 | 12.64 | 12.52 | 12.61 | 81,515 | +0.05(+0.44%) |
May 31, 2017 | 12.62 | 12.62 | 12.53 | 12.55 | 106,698 | -0.04(-0.36%) |
May 30, 2017 | 12.60 | 12.68 | 12.55 | 12.60 | 73,229 | -0.00(-0.04%) |
May 26, 2017 | 12.60 | 12.60 | 12.55 | 12.60 | 58,364 | +0.09(+0.72%) |
May 25, 2017 | 12.48 | 12.65 | 12.48 | 12.51 | 281,311 | -0.04(-0.32%) |
May 24, 2017 | 12.65 | 12.65 | 12.51 | 12.55 | 165,249 | -0.10(-0.79%) |
May 23, 2017 | 12.56 | 12.67 | 12.56 | 12.65 | 165,612 | +0.01(+0.08%) |
May 22, 2017 | 12.74 | 12.74 | 12.64 | 12.64 | 75,822 | -0.13(-1.02%) |
May 19, 2017 | 12.68 | 12.80 | 12.68 | 12.77 | 288,235 | +0.06(+0.47%) |
May 18, 2017 | 12.75 | 12.82 | 12.64 | 12.71 | 540,475 | +0.26(+2.09%) |
May 17, 2017 | 12.59 | 12.66 | 12.36 | 12.45 | 1,140,836 | -0.28(-2.20%) |
May 16, 2017 | 12.81 | 12.81 | 12.70 | 12.73 | 659,335 | +0.27(+2.13%) |
May 15, 2017 | 12.54 | 12.54 | 12.35 | 12.46 | 487,966 | +0.28(+2.30%) |
May 12, 2017 | 12.27 | 12.27 | 12.16 | 12.19 | 3,643,957 | -0.20(-1.58%) |
May 11, 2017 | 12.43 | 12.43 | 12.36 | 12.38 | 2,900,192 | -0.09(-0.72%) |
May 10, 2017 | 12.54 | 12.57 | 12.47 | 12.47 | 7,566,235 | -0.14(-1.11%) |
May 09, 2017 | 12.69 | 12.69 | 12.60 | 12.61 | 1,135,810 | -0.05(-0.39%) |
May 08, 2017 | 12.80 | 12.80 | 12.65 | 12.66 | 865,887 | -0.15(-1.17%) |
May 05, 2017 | 12.77 | 12.83 | 12.77 | 12.81 | 82,643 | +0.04(+0.27%) |
May 04, 2017 | 12.78 | 12.81 | 12.76 | 12.78 | 91,626 | -0.01(-0.08%) |
May 03, 2017 | 12.75 | 12.80 | 12.75 | 12.79 | 57,420 | -0.04(-0.35%) |
May 02, 2017 | 12.80 | 12.83 | 12.77 | 12.83 | 95,770 | +0.03(+0.23%) |
May 01, 2017 | 12.85 | 12.85 | 12.80 | 12.80 | 121,173 | -0.37(-2.81%) |
Apr 28, 2017 | 13.21 | 13.21 | 13.12 | 13.17 | 82,016 | -0.43(-3.13%) |
Apr 27, 2017 | 13.68 | 13.75 | 13.56 | 13.60 | 67,524 | -0.42(-3.00%) |
Apr 26, 2017 | 14.03 | 14.16 | 13.99 | 14.02 | 49,937 | -0.01(-0.11%) |
Apr 25, 2017 | 14.08 | 14.08 | 14.00 | 14.03 | 60,292 | -0.10(-0.71%) |
Apr 24, 2017 | 14.06 | 14.13 | 14.06 | 14.13 | 138,803 | +0.18(+1.29%) |
Apr 21, 2017 | 13.90 | 13.98 | 13.90 | 13.95 | 54,906 | +0.23(+1.71%) |
Apr 20, 2017 | 13.70 | 13.73 | 13.70 | 13.71 | 67,587 | -0.04(-0.33%) |
Apr 19, 2017 | 13.81 | 13.81 | 13.75 | 13.76 | 118,169 | -0.11(-0.76%) |
Apr 18, 2017 | 13.81 | 13.90 | 13.81 | 13.87 | 85,854 | -0.12(-0.89%) |
Apr 17, 2017 | 13.92 | 13.99 | 13.92 | 13.99 | 133,596 | +0.21(+1.49%) |
Apr 13, 2017 | 13.85 | 13.85 | 13.76 | 13.79 | 93,876 | -0.04(-0.25%) |
Apr 12, 2017 | 13.79 | 13.84 | 13.75 | 13.82 | 79,660 | +0.00(+0.00%) |
Apr 11, 2017 | 13.74 | 13.84 | 13.74 | 13.82 | 57,192 | +0.24(+1.77%) |
Apr 10, 2017 | 13.57 | 13.63 | 13.53 | 13.58 | 120,167 | +0.09(+0.67%) |
Apr 07, 2017 | 13.51 | 13.54 | 13.46 | 13.49 | 68,981 | -0.02(-0.15%) |
Apr 06, 2017 | 13.51 | 13.51 | 13.46 | 13.51 | 104,543 | +0.07(+0.52%) |
Apr 05, 2017 | 13.46 | 13.46 | 13.40 | 13.44 | 65,783 | -0.04(-0.33%) |
Apr 04, 2017 | 13.47 | 13.50 | 13.41 | 13.48 | 256,102 | +0.04(+0.26%) |