Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 11.50 | 11.50 | 11.10 | 11.31 | 2,007 | +0.16(+1.43%) |
Jun 29, 2017 | 11.30 | 11.45 | 11.15 | 11.15 | 3,809 | -0.15(-1.32%) |
Jun 28, 2017 | 11.46 | 11.48 | 11.30 | 11.30 | 2,190 | +0.00(+0.00%) |
Jun 27, 2017 | 10.90 | 11.30 | 10.90 | 11.30 | 5,208 | +0.35(+3.20%) |
Jun 26, 2017 | 10.90 | 10.95 | 10.80 | 10.95 | 2,633 | -0.05(-0.45%) |
Jun 23, 2017 | 11.95 | 11.95 | 10.80 | 11.00 | 10,042 | +0.20(+1.85%) |
Jun 22, 2017 | 10.75 | 10.85 | 10.65 | 10.80 | 8,864 | +0.05(+0.47%) |
Jun 21, 2017 | 11.80 | 11.80 | 10.65 | 10.75 | 29,209 | -0.47(-4.23%) |
Jun 20, 2017 | 10.95 | 11.65 | 10.90 | 11.22 | 31,983 | +0.12(+1.13%) |
Jun 19, 2017 | 11.15 | 11.15 | 10.80 | 11.10 | 9,028 | -0.05(-0.45%) |
Jun 16, 2017 | 11.15 | 11.20 | 10.90 | 11.15 | 30,400 | -0.10(-0.89%) |
Jun 15, 2017 | 11.60 | 11.70 | 11.20 | 11.25 | 4,981 | -0.40(-3.43%) |
Jun 14, 2017 | 11.75 | 11.85 | 11.30 | 11.65 | 5,523 | -0.10(-0.85%) |
Jun 13, 2017 | 11.60 | 11.95 | 11.60 | 11.75 | 3,429 | +0.10(+0.86%) |
Jun 12, 2017 | 11.45 | 11.65 | 11.30 | 11.65 | 3,582 | -0.10(-0.85%) |
Jun 09, 2017 | 11.10 | 11.80 | 11.10 | 11.75 | 11,359 | +0.55(+4.91%) |
Jun 08, 2017 | 10.90 | 11.35 | 10.85 | 11.20 | 14,693 | +0.00(+0.00%) |
Jun 07, 2017 | 11.00 | 11.50 | 10.80 | 11.20 | 7,720 | -0.33(-2.82%) |
Jun 06, 2017 | 11.45 | 11.67 | 11.35 | 11.53 | 3,741 | -0.12(-1.07%) |
Jun 05, 2017 | 12.20 | 12.20 | 11.55 | 11.65 | 28,714 | -0.15(-1.27%) |
Jun 02, 2017 | 12.06 | 12.10 | 11.75 | 11.80 | 51,444 | +0.00(+0.00%) |
Jun 01, 2017 | 12.00 | 12.00 | 11.75 | 11.80 | 50,471 | +0.05(+0.43%) |
May 31, 2017 | 11.80 | 12.15 | 11.75 | 11.75 | 33,813 | +0.00(+0.00%) |
May 30, 2017 | 11.86 | 11.94 | 11.65 | 11.75 | 7,550 | -0.20(-1.67%) |
May 26, 2017 | 11.90 | 12.00 | 11.75 | 11.95 | 2,858 | -0.05(-0.42%) |
May 25, 2017 | 11.95 | 12.00 | 11.75 | 12.00 | 2,639 | -0.05(-0.41%) |
May 24, 2017 | 11.80 | 12.20 | 10.76 | 12.05 | 13,531 | +0.20(+1.69%) |
May 23, 2017 | 11.85 | 12.25 | 11.57 | 11.85 | 35,357 | -0.05(-0.42%) |
May 22, 2017 | 11.28 | 12.00 | 11.25 | 11.90 | 7,296 | +0.10(+0.85%) |
May 19, 2017 | 11.40 | 11.95 | 11.40 | 11.80 | 8,629 | +0.35(+3.06%) |
May 18, 2017 | 11.30 | 11.60 | 10.40 | 11.45 | 41,196 | +0.10(+0.88%) |
May 17, 2017 | 12.06 | 12.45 | 11.30 | 11.35 | 6,649 | -1.15(-9.20%) |
May 16, 2017 | 12.55 | 12.55 | 12.35 | 12.50 | 1,924 | +0.10(+0.81%) |
May 15, 2017 | 12.45 | 12.85 | 12.25 | 12.40 | 70,386 | +0.00(+0.00%) |
May 12, 2017 | 12.50 | 12.55 | 12.30 | 12.40 | 2,174 | -0.40(-3.13%) |
May 11, 2017 | 12.55 | 12.85 | 12.27 | 12.80 | 12,448 | -0.15(-1.16%) |
May 10, 2017 | 12.55 | 13.05 | 12.48 | 12.95 | 12,288 | +0.25(+1.97%) |
May 09, 2017 | 13.00 | 13.11 | 12.30 | 12.70 | 28,750 | -0.30(-2.31%) |
May 08, 2017 | 12.35 | 13.05 | 12.35 | 13.00 | 16,995 | +0.45(+3.59%) |
May 05, 2017 | 12.95 | 12.95 | 12.46 | 12.55 | 12,312 | -0.35(-2.71%) |
May 04, 2017 | 12.90 | 13.05 | 12.60 | 12.90 | 34,129 | +0.05(+0.39%) |
May 03, 2017 | 13.00 | 13.35 | 12.67 | 12.85 | 36,306 | -0.45(-3.38%) |
May 02, 2017 | 13.21 | 13.75 | 13.21 | 13.30 | 9,081 | +0.15(+1.14%) |
May 01, 2017 | 12.88 | 13.20 | 12.86 | 13.15 | 10,333 | +0.20(+1.54%) |
Apr 28, 2017 | 12.80 | 12.95 | 12.80 | 12.95 | 12,262 | +0.15(+1.17%) |
Apr 27, 2017 | 12.50 | 13.00 | 12.50 | 12.80 | 21,301 | +0.00(+0.00%) |
Apr 26, 2017 | 12.65 | 12.95 | 12.10 | 12.80 | 20,741 | +0.05(+0.39%) |
Apr 25, 2017 | 12.50 | 12.90 | 12.50 | 12.75 | 6,115 | +0.30(+2.41%) |
Apr 24, 2017 | 12.10 | 12.45 | 12.10 | 12.45 | 7,549 | +0.40(+3.32%) |
Apr 21, 2017 | 12.15 | 12.15 | 11.92 | 12.05 | 24,864 | +0.05(+0.42%) |
Apr 20, 2017 | 11.80 | 12.25 | 11.55 | 12.00 | 39,975 | +0.15(+1.27%) |
Apr 19, 2017 | 12.10 | 12.25 | 11.78 | 11.85 | 52,019 | +0.00(+0.00%) |
Apr 18, 2017 | 12.03 | 12.35 | 11.80 | 11.85 | 3,787 | -0.40(-3.27%) |
Apr 17, 2017 | 12.00 | 12.40 | 11.85 | 12.25 | 6,934 | +0.17(+1.45%) |
Apr 13, 2017 | 12.15 | 12.20 | 11.70 | 12.08 | 18,404 | -0.27(-2.22%) |
Apr 12, 2017 | 12.45 | 12.55 | 12.35 | 12.35 | 4,241 | -0.20(-1.59%) |
Apr 11, 2017 | 12.65 | 12.73 | 12.45 | 12.55 | 11,375 | -0.23(-1.82%) |
Apr 10, 2017 | 12.90 | 12.95 | 12.78 | 12.78 | 8,891 | -0.12(-0.91%) |
Apr 07, 2017 | 12.75 | 12.95 | 12.60 | 12.90 | 14,263 | +0.30(+2.38%) |
Apr 06, 2017 | 12.45 | 12.80 | 12.44 | 12.60 | 22,926 | +0.30(+2.44%) |
Apr 05, 2017 | 12.15 | 12.50 | 12.10 | 12.30 | 30,934 | +0.20(+1.65%) |
Apr 04, 2017 | 12.59 | 12.60 | 12.00 | 12.10 | 28,765 | -0.45(-3.59%) |