Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 12.28 | 12.38 | 12.05 | 12.34 | 27,358 | -0.21(-1.67%) |
Jun 29, 2017 | 12.55 | 12.73 | 12.50 | 12.55 | 95,273 | -0.01(-0.08%) |
Jun 28, 2017 | 12.50 | 12.56 | 12.46 | 12.56 | 44,481 | -0.13(-1.02%) |
Jun 27, 2017 | 12.90 | 12.90 | 12.61 | 12.69 | 52,936 | -0.08(-0.64%) |
Jun 26, 2017 | 12.92 | 12.92 | 12.58 | 12.77 | 26,636 | +0.43(+3.50%) |
Jun 23, 2017 | 12.49 | 12.49 | 12.29 | 12.34 | 6,728 | -0.04(-0.32%) |
Jun 22, 2017 | 12.48 | 12.48 | 12.38 | 12.38 | 21,473 | -0.18(-1.43%) |
Jun 21, 2017 | 12.46 | 12.62 | 12.46 | 12.56 | 50,449 | +0.02(+0.16%) |
Jun 20, 2017 | 12.66 | 12.66 | 12.45 | 12.54 | 5,738 | -0.08(-0.59%) |
Jun 19, 2017 | 12.62 | 12.64 | 12.60 | 12.62 | 9,041 | -0.03(-0.23%) |
Jun 16, 2017 | 12.72 | 12.72 | 12.59 | 12.64 | 32,197 | +0.12(+0.93%) |
Jun 15, 2017 | 12.46 | 12.53 | 12.39 | 12.53 | 30,400 | -0.21(-1.67%) |
Jun 14, 2017 | 12.77 | 12.89 | 12.74 | 12.74 | 67,608 | +0.40(+3.24%) |
Jun 13, 2017 | 12.41 | 12.54 | 12.28 | 12.34 | 70,924 | +0.67(+5.74%) |
Jun 12, 2017 | 11.68 | 11.79 | 11.56 | 11.67 | 19,583 | -0.23(-1.93%) |
Jun 09, 2017 | 12.05 | 12.05 | 11.90 | 11.90 | 12,308 | -0.03(-0.25%) |
Jun 08, 2017 | 11.99 | 12.05 | 11.93 | 11.93 | 38,629 | -0.07(-0.58%) |
Jun 07, 2017 | 12.10 | 12.10 | 11.77 | 12.00 | 23,866 | -0.07(-0.62%) |
Jun 06, 2017 | 11.90 | 12.11 | 11.90 | 12.07 | 65,110 | +0.05(+0.42%) |
Jun 05, 2017 | 12.00 | 12.06 | 11.92 | 12.03 | 38,893 | +0.22(+1.85%) |
Jun 02, 2017 | 11.75 | 11.84 | 11.75 | 11.81 | 19,927 | -0.08(-0.70%) |
Jun 01, 2017 | 11.95 | 11.95 | 11.78 | 11.89 | 59,243 | -0.04(-0.34%) |
May 31, 2017 | 12.05 | 12.05 | 11.87 | 11.93 | 21,656 | +0.34(+2.93%) |
May 30, 2017 | 11.62 | 11.64 | 11.57 | 11.59 | 39,486 | +0.14(+1.22%) |
May 26, 2017 | 11.48 | 11.53 | 11.44 | 11.45 | 23,519 | +0.06(+0.56%) |
May 25, 2017 | 11.44 | 11.46 | 11.32 | 11.39 | 18,428 | +0.14(+1.21%) |
May 24, 2017 | 11.22 | 11.30 | 11.21 | 11.25 | 11,611 | -0.08(-0.71%) |
May 23, 2017 | 11.21 | 11.36 | 11.21 | 11.33 | 40,236 | -0.11(-0.96%) |
May 22, 2017 | 11.37 | 11.45 | 11.36 | 11.44 | 17,911 | +0.06(+0.53%) |
May 19, 2017 | 11.15 | 11.40 | 11.15 | 11.38 | 16,164 | +0.06(+0.53%) |
May 18, 2017 | 11.00 | 11.32 | 11.00 | 11.32 | 11,882 | +0.02(+0.18%) |
May 17, 2017 | 11.21 | 11.41 | 11.20 | 11.30 | 31,422 | +0.06(+0.53%) |
May 16, 2017 | 11.18 | 11.24 | 11.18 | 11.24 | 9,692 | +0.04(+0.40%) |
May 15, 2017 | 11.27 | 11.27 | 11.12 | 11.20 | 11,456 | -0.00(-0.04%) |
May 12, 2017 | 11.22 | 11.22 | 11.15 | 11.20 | 26,777 | -0.02(-0.20%) |
May 11, 2017 | 11.20 | 11.24 | 11.15 | 11.22 | 4,958 | -0.08(-0.73%) |
May 10, 2017 | 11.36 | 11.36 | 11.24 | 11.30 | 24,135 | -0.08(-0.66%) |
May 09, 2017 | 11.36 | 11.42 | 11.36 | 11.38 | 35,387 | +0.10(+0.87%) |
May 08, 2017 | 11.28 | 11.31 | 11.28 | 11.28 | 29,436 | +0.12(+1.09%) |
May 05, 2017 | 11.32 | 11.32 | 11.09 | 11.16 | 154,786 | -0.05(-0.49%) |
May 04, 2017 | 11.28 | 11.52 | 11.17 | 11.21 | 49,521 | -0.32(-2.82%) |
May 03, 2017 | 11.56 | 11.56 | 11.46 | 11.54 | 10,784 | -0.08(-0.69%) |
May 02, 2017 | 11.68 | 11.68 | 11.54 | 11.62 | 11,222 | -0.16(-1.36%) |
May 01, 2017 | 11.68 | 11.85 | 11.68 | 11.78 | 16,139 | +0.02(+0.19%) |
Apr 28, 2017 | 11.57 | 11.88 | 11.57 | 11.76 | 18,073 | -0.02(-0.14%) |
Apr 27, 2017 | 11.80 | 11.87 | 11.77 | 11.78 | 23,382 | -0.08(-0.68%) |
Apr 26, 2017 | 11.77 | 11.87 | 11.77 | 11.86 | 2,138 | -0.01(-0.12%) |
Apr 25, 2017 | 11.65 | 11.87 | 11.65 | 11.87 | 36,356 | +0.11(+0.94%) |
Apr 24, 2017 | 11.75 | 11.79 | 11.75 | 11.76 | 16,772 | -0.01(-0.08%) |
Apr 21, 2017 | 11.81 | 11.81 | 11.71 | 11.77 | 33,648 | -0.09(-0.72%) |
Apr 20, 2017 | 11.87 | 11.87 | 11.78 | 11.86 | 59,701 | +0.24(+2.02%) |
Apr 19, 2017 | 11.63 | 11.67 | 11.62 | 11.62 | 17,436 | -0.02(-0.17%) |
Apr 18, 2017 | 11.70 | 11.70 | 11.60 | 11.64 | 20,800 | -0.23(-1.98%) |
Apr 17, 2017 | 11.85 | 11.89 | 11.62 | 11.88 | 42,724 | +0.09(+0.72%) |
Apr 13, 2017 | 11.89 | 11.89 | 11.79 | 11.79 | 12,751 | -0.05(-0.42%) |
Apr 12, 2017 | 11.80 | 11.84 | 11.80 | 11.84 | 33,763 | +0.10(+0.81%) |
Apr 11, 2017 | 11.74 | 11.83 | 11.65 | 11.74 | 16,789 | +0.21(+1.86%) |
Apr 10, 2017 | 11.52 | 11.56 | 11.52 | 11.53 | 21,024 | -0.07(-0.64%) |
Apr 07, 2017 | 11.61 | 11.64 | 11.57 | 11.60 | 7,417 | -0.03(-0.22%) |
Apr 06, 2017 | 11.87 | 11.87 | 11.59 | 11.63 | 11,745 | +0.10(+0.87%) |
Apr 05, 2017 | 11.59 | 11.69 | 11.50 | 11.53 | 24,616 | +0.30(+2.67%) |
Apr 04, 2017 | 11.12 | 11.23 | 11.12 | 11.23 | 14,254 | +0.05(+0.49%) |