Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 12.81 | 12.84 | 12.74 | 12.74 | 46,114 | -0.09(-0.68%) |
Jun 29, 2017 | 12.92 | 12.92 | 12.73 | 12.82 | 58,402 | -0.10(-0.76%) |
Jun 28, 2017 | 12.90 | 12.97 | 12.77 | 12.92 | 50,183 | +0.03(+0.20%) |
Jun 27, 2017 | 13.04 | 13.07 | 12.89 | 12.90 | 78,875 | -0.19(-1.46%) |
Jun 26, 2017 | 13.08 | 13.10 | 13.03 | 13.09 | 37,858 | +0.02(+0.16%) |
Jun 23, 2017 | 13.04 | 13.08 | 13.00 | 13.07 | 31,127 | +0.07(+0.54%) |
Jun 22, 2017 | 12.90 | 13.01 | 12.90 | 13.00 | 48,164 | +0.08(+0.62%) |
Jun 21, 2017 | 12.97 | 13.05 | 12.89 | 12.92 | 47,462 | -0.03(-0.24%) |
Jun 20, 2017 | 13.04 | 13.04 | 12.91 | 12.95 | 42,315 | -0.08(-0.64%) |
Jun 19, 2017 | 13.00 | 13.08 | 12.98 | 13.03 | 119,111 | +0.04(+0.32%) |
Jun 16, 2017 | 12.89 | 12.99 | 12.89 | 12.99 | 70,605 | +0.10(+0.80%) |
Jun 15, 2017 | 12.78 | 12.89 | 12.78 | 12.89 | 75,432 | +0.05(+0.37%) |
Jun 14, 2017 | 12.81 | 12.84 | 12.75 | 12.84 | 59,884 | +0.09(+0.72%) |
Jun 13, 2017 | 12.73 | 12.79 | 12.72 | 12.75 | 30,140 | +0.02(+0.16%) |
Jun 12, 2017 | 12.71 | 12.79 | 12.69 | 12.73 | 26,331 | +0.01(+0.09%) |
Jun 09, 2017 | 12.61 | 12.74 | 12.61 | 12.72 | 55,293 | +0.08(+0.61%) |
Jun 08, 2017 | 12.49 | 12.68 | 12.49 | 12.64 | 32,585 | +0.12(+0.95%) |
Jun 07, 2017 | 12.50 | 12.55 | 12.47 | 12.52 | 114,691 | +0.02(+0.12%) |
Jun 06, 2017 | 12.51 | 12.52 | 12.43 | 12.50 | 48,226 | -0.02(-0.17%) |
Jun 05, 2017 | 12.61 | 12.62 | 12.52 | 12.52 | 56,269 | -0.09(-0.74%) |
Jun 02, 2017 | 12.60 | 12.69 | 12.59 | 12.62 | 134,019 | +0.05(+0.37%) |
Jun 01, 2017 | 12.49 | 12.62 | 12.47 | 12.57 | 112,331 | +0.09(+0.70%) |
May 31, 2017 | 12.48 | 12.49 | 12.38 | 12.48 | 87,012 | +0.02(+0.12%) |
May 30, 2017 | 12.51 | 12.52 | 12.44 | 12.47 | 53,560 | -0.06(-0.49%) |
May 26, 2017 | 12.51 | 12.53 | 12.41 | 12.53 | 59,779 | +0.01(+0.04%) |
May 25, 2017 | 12.48 | 12.57 | 12.48 | 12.52 | 51,870 | +0.02(+0.17%) |
May 24, 2017 | 12.52 | 12.52 | 12.43 | 12.50 | 60,604 | +0.07(+0.58%) |
May 23, 2017 | 12.38 | 12.44 | 12.35 | 12.43 | 139,490 | +0.08(+0.67%) |
May 22, 2017 | 12.26 | 12.36 | 12.25 | 12.35 | 74,577 | +0.13(+1.10%) |
May 19, 2017 | 12.22 | 12.24 | 12.16 | 12.22 | 65,198 | +0.05(+0.42%) |
May 18, 2017 | 12.15 | 12.21 | 12.09 | 12.16 | 114,561 | -0.01(-0.04%) |
May 17, 2017 | 12.26 | 12.26 | 12.14 | 12.17 | 141,410 | -0.04(-0.34%) |
May 16, 2017 | 12.25 | 12.25 | 12.19 | 12.21 | 88,696 | +0.01(+0.04%) |
May 15, 2017 | 12.16 | 12.25 | 12.16 | 12.20 | 91,343 | +0.07(+0.55%) |
May 12, 2017 | 12.19 | 12.19 | 12.13 | 12.14 | 43,314 | -0.04(-0.34%) |
May 11, 2017 | 12.14 | 12.19 | 12.12 | 12.18 | 65,999 | +0.03(+0.21%) |
May 10, 2017 | 12.09 | 12.20 | 12.09 | 12.15 | 92,999 | +0.04(+0.30%) |
May 09, 2017 | 12.35 | 12.36 | 12.07 | 12.12 | 116,735 | -0.21(-1.71%) |
May 08, 2017 | 12.55 | 12.55 | 12.32 | 12.33 | 145,105 | -0.07(-0.54%) |
May 05, 2017 | 12.25 | 12.44 | 12.25 | 12.40 | 116,361 | +0.09(+0.71%) |
May 04, 2017 | 12.43 | 12.43 | 12.25 | 12.31 | 65,650 | -0.08(-0.62%) |
May 03, 2017 | 12.50 | 12.55 | 12.35 | 12.39 | 331,030 | -0.14(-1.15%) |
May 02, 2017 | 12.76 | 12.76 | 12.49 | 12.53 | 89,704 | -0.20(-1.54%) |
May 01, 2017 | 12.70 | 12.77 | 12.70 | 12.73 | 50,375 | +0.10(+0.78%) |
Apr 28, 2017 | 12.84 | 12.84 | 12.60 | 12.63 | 97,529 | -0.20(-1.53%) |
Apr 27, 2017 | 12.75 | 12.86 | 12.72 | 12.82 | 64,705 | +0.13(+1.02%) |
Apr 26, 2017 | 12.61 | 12.73 | 12.58 | 12.69 | 81,978 | +0.11(+0.90%) |
Apr 25, 2017 | 12.53 | 12.61 | 12.51 | 12.58 | 60,121 | +0.07(+0.54%) |
Apr 24, 2017 | 12.58 | 12.58 | 12.41 | 12.51 | 100,997 | +0.03(+0.25%) |
Apr 21, 2017 | 12.47 | 12.56 | 12.47 | 12.48 | 54,252 | +0.04(+0.29%) |
Apr 20, 2017 | 12.53 | 12.60 | 12.35 | 12.45 | 130,266 | -0.08(-0.62%) |
Apr 19, 2017 | 12.62 | 12.62 | 12.52 | 12.52 | 53,918 | -0.05(-0.37%) |
Apr 18, 2017 | 12.62 | 12.62 | 12.52 | 12.57 | 94,481 | -0.02(-0.12%) |
Apr 17, 2017 | 12.50 | 12.59 | 12.46 | 12.59 | 112,696 | +0.15(+1.20%) |
Apr 13, 2017 | 12.42 | 12.47 | 12.38 | 12.44 | 75,029 | +0.05(+0.37%) |
Apr 12, 2017 | 12.43 | 12.43 | 12.35 | 12.39 | 66,685 | +0.00(+0.00%) |
Apr 11, 2017 | 12.32 | 12.44 | 12.32 | 12.39 | 1,141,622 | +0.07(+0.59%) |
Apr 10, 2017 | 12.26 | 12.33 | 12.25 | 12.32 | 111,532 | +0.07(+0.55%) |
Apr 07, 2017 | 12.29 | 12.30 | 12.23 | 12.25 | 69,226 | +0.00(+0.00%) |
Apr 06, 2017 | 12.23 | 12.25 | 12.11 | 12.25 | 68,111 | +0.08(+0.64%) |
Apr 05, 2017 | 12.30 | 12.30 | 12.17 | 12.17 | 44,342 | -0.07(-0.55%) |
Apr 04, 2017 | 12.10 | 12.28 | 12.10 | 12.24 | 61,189 | +0.05(+0.42%) |