Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 11.31 | 11.32 | 11.13 | 11.22 | 446,908 | -0.01(-0.07%) |
Jun 29, 2017 | 11.19 | 11.39 | 11.19 | 11.23 | 328,938 | +0.08(+0.68%) |
Jun 28, 2017 | 11.08 | 11.29 | 11.08 | 11.15 | 384,006 | +0.08(+0.76%) |
Jun 27, 2017 | 11.09 | 11.22 | 11.05 | 11.07 | 825,400 | +0.03(+0.31%) |
Jun 26, 2017 | 11.02 | 11.13 | 10.95 | 11.03 | 227,499 | +0.06(+0.54%) |
Jun 23, 2017 | 10.80 | 10.99 | 10.77 | 10.97 | 186,465 | +0.20(+1.88%) |
Jun 22, 2017 | 10.79 | 10.91 | 10.77 | 10.77 | 441,998 | +0.03(+0.28%) |
Jun 21, 2017 | 10.97 | 11.04 | 10.65 | 10.74 | 1,495,984 | -0.25(-2.29%) |
Jun 20, 2017 | 11.08 | 11.08 | 10.86 | 10.99 | 829,877 | -0.27(-2.39%) |
Jun 19, 2017 | 11.29 | 11.35 | 11.23 | 11.26 | 304,914 | -0.02(-0.15%) |
Jun 16, 2017 | 11.19 | 11.28 | 11.09 | 11.28 | 351,476 | +0.16(+1.43%) |
Jun 15, 2017 | 11.19 | 11.36 | 11.06 | 11.12 | 567,816 | -0.18(-1.56%) |
Jun 14, 2017 | 11.64 | 11.64 | 11.24 | 11.30 | 679,371 | -0.38(-3.24%) |
Jun 13, 2017 | 11.46 | 11.69 | 11.44 | 11.67 | 477,692 | +0.24(+2.06%) |
Jun 12, 2017 | 11.47 | 11.63 | 11.41 | 11.44 | 1,158,808 | +0.08(+0.67%) |
Jun 09, 2017 | 11.04 | 11.45 | 11.02 | 11.36 | 1,072,502 | +0.34(+3.12%) |
Jun 08, 2017 | 10.98 | 11.14 | 10.98 | 11.02 | 379,519 | -0.01(-0.08%) |
Jun 07, 2017 | 11.31 | 11.38 | 10.97 | 11.03 | 835,342 | -0.34(-2.96%) |
Jun 06, 2017 | 11.19 | 11.40 | 11.13 | 11.36 | 380,104 | +0.12(+1.05%) |
Jun 05, 2017 | 11.14 | 11.29 | 11.14 | 11.24 | 540,874 | +0.05(+0.45%) |
Jun 02, 2017 | 11.26 | 11.28 | 11.11 | 11.19 | 464,048 | -0.14(-1.26%) |
Jun 01, 2017 | 11.24 | 11.45 | 11.19 | 11.34 | 397,403 | +0.14(+1.28%) |
May 31, 2017 | 11.20 | 11.21 | 11.03 | 11.19 | 691,493 | -0.10(-0.89%) |
May 30, 2017 | 11.46 | 11.46 | 11.30 | 11.30 | 529,244 | -0.22(-1.90%) |
May 26, 2017 | 11.60 | 11.60 | 11.47 | 11.51 | 373,701 | -0.05(-0.44%) |
May 25, 2017 | 11.93 | 12.10 | 11.56 | 11.56 | 592,631 | -0.41(-3.44%) |
May 24, 2017 | 12.03 | 12.11 | 11.88 | 11.98 | 607,862 | -0.05(-0.42%) |
May 23, 2017 | 12.11 | 12.11 | 11.98 | 12.03 | 316,423 | -0.03(-0.28%) |
May 22, 2017 | 12.19 | 12.19 | 12.04 | 12.06 | 277,072 | -0.03(-0.28%) |
May 19, 2017 | 11.92 | 12.15 | 11.92 | 12.09 | 384,816 | +0.25(+2.13%) |
May 18, 2017 | 11.77 | 11.92 | 11.72 | 11.84 | 1,012,228 | +0.00(+0.00%) |
May 17, 2017 | 11.93 | 12.02 | 11.82 | 11.84 | 468,216 | -0.19(-1.61%) |
May 16, 2017 | 12.11 | 12.15 | 11.96 | 12.03 | 876,152 | -0.05(-0.42%) |
May 15, 2017 | 12.24 | 12.30 | 12.03 | 12.08 | 492,631 | +0.09(+0.77%) |
May 12, 2017 | 12.11 | 12.11 | 11.95 | 11.99 | 556,111 | -0.13(-1.04%) |
May 11, 2017 | 12.24 | 12.28 | 12.09 | 12.12 | 571,014 | -0.06(-0.48%) |
May 10, 2017 | 12.07 | 12.24 | 12.03 | 12.18 | 1,050,720 | +0.20(+1.68%) |
May 09, 2017 | 12.06 | 12.06 | 11.90 | 11.98 | 631,979 | -0.06(-0.49%) |
May 08, 2017 | 11.93 | 12.08 | 11.87 | 12.03 | 729,306 | +0.06(+0.49%) |
May 05, 2017 | 11.56 | 11.98 | 11.53 | 11.98 | 1,631,979 | +0.48(+4.16%) |
May 04, 2017 | 11.78 | 11.78 | 11.40 | 11.50 | 1,717,311 | -0.37(-3.11%) |
May 03, 2017 | 11.83 | 11.93 | 11.77 | 11.87 | 1,930,836 | +0.04(+0.36%) |
May 02, 2017 | 11.98 | 12.03 | 11.78 | 11.82 | 768,996 | -0.10(-0.85%) |
May 01, 2017 | 12.00 | 12.03 | 11.90 | 11.93 | 1,071,968 | -0.09(-0.77%) |
Apr 28, 2017 | 12.20 | 12.20 | 12.00 | 12.02 | 1,047,550 | -0.05(-0.42%) |
Apr 27, 2017 | 12.21 | 12.21 | 11.90 | 12.07 | 1,080,065 | -0.24(-1.91%) |
Apr 26, 2017 | 12.22 | 12.52 | 12.22 | 12.30 | 1,599,980 | +0.01(+0.07%) |
Apr 25, 2017 | 12.19 | 12.32 | 12.13 | 12.29 | 1,028,627 | +0.17(+1.39%) |
Apr 24, 2017 | 12.18 | 12.23 | 12.09 | 12.13 | 881,901 | +0.06(+0.49%) |
Apr 21, 2017 | 12.03 | 12.13 | 11.95 | 12.07 | 700,122 | +0.01(+0.07%) |
Apr 20, 2017 | 12.04 | 12.15 | 12.01 | 12.06 | 857,692 | +0.07(+0.56%) |
Apr 19, 2017 | 12.27 | 12.31 | 11.97 | 11.99 | 1,124,963 | -0.24(-1.92%) |
Apr 18, 2017 | 12.29 | 12.42 | 12.17 | 12.23 | 1,224,981 | -0.13(-1.09%) |
Apr 17, 2017 | 12.34 | 12.40 | 12.29 | 12.36 | 909,129 | +0.03(+0.27%) |
Apr 13, 2017 | 12.59 | 12.61 | 12.32 | 12.33 | 1,758,530 | -0.28(-2.20%) |
Apr 12, 2017 | 12.77 | 12.90 | 12.59 | 12.61 | 2,411,677 | -0.17(-1.32%) |
Apr 11, 2017 | 12.79 | 12.79 | 12.61 | 12.77 | 3,877,405 | -0.04(-0.33%) |
Apr 10, 2017 | 12.66 | 12.86 | 12.66 | 12.82 | 672,642 | +0.22(+1.73%) |
Apr 07, 2017 | 12.67 | 12.73 | 12.59 | 12.60 | 967,533 | -0.08(-0.66%) |
Apr 06, 2017 | 12.59 | 12.72 | 12.55 | 12.68 | 1,024,633 | +0.16(+1.27%) |
Apr 05, 2017 | 12.82 | 12.98 | 12.50 | 12.52 | 2,137,262 | -0.18(-1.39%) |
Apr 04, 2017 | 12.58 | 12.71 | 12.49 | 12.70 | 1,957,797 | +0.14(+1.14%) |