Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 12.89 | 12.95 | 12.77 | 12.89 | 19,370,636 | +0.08(+0.63%) |
Jun 29, 2017 | 12.85 | 12.95 | 12.74 | 12.81 | 17,831,394 | +0.01(+0.10%) |
Jun 28, 2017 | 12.79 | 12.90 | 12.69 | 12.80 | 19,390,300 | +0.07(+0.58%) |
Jun 27, 2017 | 12.77 | 12.84 | 12.70 | 12.72 | 15,683,629 | +0.02(+0.16%) |
Jun 26, 2017 | 12.64 | 12.76 | 12.61 | 12.70 | 16,638,324 | +0.06(+0.48%) |
Jun 23, 2017 | 12.49 | 12.67 | 12.49 | 12.64 | 15,922,214 | +0.14(+1.13%) |
Jun 22, 2017 | 12.44 | 12.58 | 12.38 | 12.50 | 19,372,238 | +0.05(+0.38%) |
Jun 21, 2017 | 12.48 | 12.67 | 12.42 | 12.46 | 20,533,892 | -0.01(-0.05%) |
Jun 20, 2017 | 12.72 | 12.73 | 12.42 | 12.46 | 20,751,942 | -0.36(-2.83%) |
Jun 19, 2017 | 12.91 | 12.96 | 12.79 | 12.83 | 10,654,219 | -0.09(-0.68%) |
Jun 16, 2017 | 12.78 | 12.92 | 12.68 | 12.91 | 23,944,728 | +0.26(+2.02%) |
Jun 15, 2017 | 12.73 | 12.81 | 12.63 | 12.66 | 15,229,809 | -0.10(-0.79%) |
Jun 14, 2017 | 12.93 | 12.95 | 12.67 | 12.76 | 20,409,814 | -0.18(-1.40%) |
Jun 13, 2017 | 12.91 | 12.99 | 12.87 | 12.94 | 14,939,777 | +0.07(+0.52%) |
Jun 12, 2017 | 12.91 | 13.05 | 12.83 | 12.87 | 20,675,192 | +0.03(+0.26%) |
Jun 09, 2017 | 12.62 | 12.89 | 12.62 | 12.84 | 17,011,000 | +0.22(+1.71%) |
Jun 08, 2017 | 12.72 | 12.52 | 12.62 | 18,762,676 | +0.05(+0.43%) | |
Jun 07, 2017 | 12.62 | 12.73 | 12.50 | 12.57 | 20,119,058 | -0.08(-0.64%) |
Jun 06, 2017 | 12.72 | 12.74 | 12.53 | 12.65 | 15,450,782 | -0.11(-0.84%) |
Jun 05, 2017 | 12.72 | 12.80 | 12.67 | 12.76 | 18,579,170 | +0.01(+0.05%) |
Jun 02, 2017 | 12.75 | 12.80 | 12.71 | 12.75 | 23,231,360 | -0.03(-0.21%) |
Jun 01, 2017 | 12.63 | 12.85 | 12.60 | 12.78 | 26,933,416 | +0.15(+1.23%) |
May 31, 2017 | 12.37 | 12.75 | 12.32 | 12.62 | 37,645,932 | +0.23(+1.85%) |
May 30, 2017 | 12.77 | 12.79 | 12.38 | 12.39 | 30,019,556 | -0.56(-4.31%) |
May 26, 2017 | 13.00 | 13.05 | 12.91 | 12.95 | 15,567,567 | -0.11(-0.88%) |
May 25, 2017 | 13.03 | 13.32 | 12.98 | 13.07 | 22,409,960 | +0.03(+0.26%) |
May 24, 2017 | 13.14 | 13.30 | 12.90 | 13.03 | 26,653,432 | -0.10(-0.77%) |
May 23, 2017 | 13.14 | 13.21 | 13.10 | 13.14 | 15,920,557 | +0.01(+0.05%) |
May 22, 2017 | 13.21 | 13.22 | 13.07 | 13.13 | 11,105,743 | -0.01(-0.05%) |
May 19, 2017 | 13.16 | 13.30 | 13.07 | 13.14 | 23,715,416 | +0.05(+0.36%) |
May 18, 2017 | 13.11 | 13.21 | 13.00 | 13.09 | 21,684,666 | -0.03(-0.26%) |
May 17, 2017 | 13.32 | 13.32 | 13.12 | 13.12 | 16,315,152 | -0.20(-1.52%) |
May 16, 2017 | 13.43 | 13.48 | 13.30 | 13.32 | 13,764,788 | -0.07(-0.50%) |
May 15, 2017 | 13.60 | 13.65 | 13.38 | 13.39 | 18,153,056 | -0.01(-0.05%) |
May 12, 2017 | 13.54 | 13.55 | 13.37 | 13.40 | 16,139,983 | -0.13(-0.99%) |
May 11, 2017 | 13.60 | 13.64 | 13.46 | 13.53 | 16,507,170 | -0.05(-0.40%) |
May 10, 2017 | 13.46 | 13.75 | 13.41 | 13.59 | 26,873,770 | +0.20(+1.46%) |
May 09, 2017 | 13.55 | 13.65 | 13.35 | 13.39 | 21,903,014 | -0.17(-1.24%) |
May 08, 2017 | 13.59 | 13.63 | 13.41 | 13.56 | 14,684,711 | -0.03(-0.20%) |
May 05, 2017 | 13.32 | 13.61 | 13.30 | 13.59 | 14,689,375 | +0.29(+2.18%) |
May 04, 2017 | 13.59 | 13.65 | 13.19 | 13.30 | 24,431,672 | -0.35(-2.56%) |
May 03, 2017 | 13.73 | 13.84 | 13.64 | 13.65 | 19,180,980 | -0.11(-0.83%) |
May 02, 2017 | 13.86 | 13.94 | 13.75 | 13.76 | 13,944,913 | -0.06(-0.44%) |
May 01, 2017 | 13.87 | 13.91 | 13.78 | 13.82 | 11,890,059 | -0.06(-0.44%) |
Apr 28, 2017 | 13.95 | 13.96 | 13.81 | 13.88 | 15,331,456 | +0.01(+0.05%) |
Apr 27, 2017 | 13.90 | 14.02 | 13.80 | 13.88 | 12,804,931 | -0.12(-0.84%) |
Apr 26, 2017 | 13.93 | 14.19 | 13.91 | 13.99 | 15,980,352 | +0.01(+0.10%) |
Apr 25, 2017 | 13.79 | 14.01 | 13.69 | 13.98 | 17,256,094 | +0.18(+1.31%) |
Apr 24, 2017 | 13.67 | 13.82 | 13.63 | 13.80 | 20,008,414 | +0.24(+1.78%) |
Apr 21, 2017 | 13.87 | 13.88 | 13.52 | 13.56 | 27,122,072 | -0.30(-2.17%) |
Apr 20, 2017 | 13.97 | 14.17 | 13.75 | 13.86 | 30,736,142 | -0.17(-1.24%) |
Apr 19, 2017 | 14.16 | 14.24 | 13.99 | 14.03 | 17,723,584 | -0.12(-0.85%) |
Apr 18, 2017 | 14.19 | 14.31 | 14.15 | 14.15 | 24,782,208 | -0.14(-0.98%) |
Apr 17, 2017 | 14.31 | 14.37 | 14.26 | 14.29 | 10,999,951 | -0.01(-0.09%) |
Apr 13, 2017 | 14.49 | 14.62 | 14.28 | 14.31 | 14,748,853 | -0.18(-1.25%) |
Apr 12, 2017 | 14.47 | 14.53 | 14.37 | 14.49 | 14,360,030 | +0.03(+0.23%) |
Apr 11, 2017 | 14.53 | 14.53 | 14.35 | 14.45 | 12,620,211 | -0.09(-0.64%) |
Apr 10, 2017 | 14.48 | 14.62 | 14.47 | 14.55 | 11,457,934 | +0.13(+0.88%) |
Apr 07, 2017 | 14.55 | 14.60 | 14.40 | 14.42 | 12,544,007 | -0.13(-0.87%) |
Apr 06, 2017 | 14.42 | 14.63 | 14.34 | 14.55 | 16,916,136 | +0.19(+1.30%) |
Apr 05, 2017 | 14.57 | 14.66 | 14.35 | 14.36 | 14,312,667 | -0.11(-0.79%) |
Apr 04, 2017 | 14.49 | 14.50 | 14.33 | 14.47 | 11,150,349 | +0.03(+0.23%) |