Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 13.37 | 13.54 | 13.37 | 13.47 | 19,967 | +0.15(+1.12%) |
Jun 29, 2017 | 13.57 | 13.57 | 13.31 | 13.32 | 8,905 | -0.24(-1.75%) |
Jun 28, 2017 | 13.43 | 13.59 | 13.43 | 13.56 | 19,753 | +0.35(+2.64%) |
Jun 27, 2017 | 13.38 | 13.43 | 13.21 | 13.21 | 25,462 | -0.14(-1.05%) |
Jun 26, 2017 | 13.33 | 13.38 | 13.33 | 13.35 | 11,541 | +0.09(+0.70%) |
Jun 23, 2017 | 13.30 | 13.39 | 13.26 | 13.26 | 7,385 | +0.05(+0.38%) |
Jun 22, 2017 | 13.15 | 13.28 | 13.15 | 13.21 | 8,543 | +0.05(+0.36%) |
Jun 21, 2017 | 13.47 | 13.48 | 13.15 | 13.16 | 22,485 | -0.33(-2.42%) |
Jun 20, 2017 | 13.53 | 13.53 | 13.46 | 13.48 | 7,681 | -0.14(-1.04%) |
Jun 19, 2017 | 13.52 | 13.72 | 13.52 | 13.63 | 15,779 | +0.23(+1.72%) |
Jun 16, 2017 | 13.41 | 13.41 | 13.26 | 13.40 | 12,702 | +0.07(+0.50%) |
Jun 15, 2017 | 13.50 | 13.50 | 13.28 | 13.33 | 9,738 | -0.28(-2.03%) |
Jun 14, 2017 | 13.99 | 13.99 | 13.59 | 13.61 | 18,419 | -0.37(-2.64%) |
Jun 13, 2017 | 13.75 | 14.00 | 13.75 | 13.98 | 17,255 | +0.31(+2.24%) |
Jun 12, 2017 | 13.84 | 13.92 | 13.61 | 13.67 | 61,876 | -0.12(-0.86%) |
Jun 09, 2017 | 13.64 | 13.80 | 13.60 | 13.79 | 22,167 | +0.29(+2.14%) |
Jun 08, 2017 | 13.27 | 13.51 | 13.27 | 13.50 | 10,193 | +0.15(+1.10%) |
Jun 07, 2017 | 13.44 | 13.48 | 13.29 | 13.35 | 8,625 | -0.06(-0.44%) |
Jun 06, 2017 | 13.29 | 13.44 | 13.26 | 13.41 | 35,202 | +0.06(+0.48%) |
Jun 05, 2017 | 13.41 | 13.47 | 13.35 | 13.35 | 8,790 | -0.09(-0.65%) |
Jun 02, 2017 | 13.39 | 13.50 | 13.37 | 13.44 | 25,885 | +0.07(+0.50%) |
Jun 01, 2017 | 13.11 | 13.40 | 13.10 | 13.37 | 77,302 | +0.34(+2.60%) |
May 31, 2017 | 13.03 | 13.05 | 12.75 | 13.03 | 28,625 | +0.02(+0.13%) |
May 30, 2017 | 12.99 | 13.02 | 12.95 | 13.01 | 13,440 | -0.04(-0.32%) |
May 26, 2017 | 12.99 | 13.06 | 12.99 | 13.05 | 5,501 | +0.06(+0.43%) |
May 25, 2017 | 13.14 | 13.15 | 12.95 | 13.00 | 25,927 | -0.10(-0.76%) |
May 24, 2017 | 13.00 | 13.23 | 13.00 | 13.10 | 31,408 | +0.16(+1.23%) |
May 23, 2017 | 12.87 | 13.01 | 12.86 | 12.94 | 10,252 | +0.04(+0.35%) |
May 22, 2017 | 12.98 | 13.06 | 12.84 | 12.89 | 11,610 | +0.00(+0.04%) |
May 19, 2017 | 12.71 | 12.99 | 12.71 | 12.89 | 42,698 | +0.23(+1.78%) |
May 18, 2017 | 12.59 | 12.67 | 12.41 | 12.66 | 36,914 | +0.01(+0.11%) |
May 17, 2017 | 12.99 | 13.02 | 12.63 | 12.65 | 37,504 | -0.55(-4.17%) |
May 16, 2017 | 13.19 | 13.24 | 13.18 | 13.20 | 19,367 | +0.05(+0.38%) |
May 15, 2017 | 12.93 | 13.28 | 12.93 | 13.15 | 43,001 | +0.23(+1.76%) |
May 12, 2017 | 12.93 | 12.98 | 12.89 | 12.92 | 14,161 | -0.02(-0.13%) |
May 11, 2017 | 12.95 | 12.95 | 12.80 | 12.94 | 12,411 | -0.04(-0.31%) |
May 10, 2017 | 12.92 | 12.98 | 12.92 | 12.98 | 6,184 | +0.10(+0.75%) |
May 09, 2017 | 13.06 | 13.11 | 12.88 | 12.88 | 16,205 | -0.16(-1.24%) |
May 08, 2017 | 13.25 | 13.26 | 13.03 | 13.04 | 31,159 | -0.25(-1.91%) |
May 05, 2017 | 12.96 | 13.31 | 12.96 | 13.30 | 26,618 | +0.43(+3.37%) |
May 04, 2017 | 12.96 | 12.96 | 12.78 | 12.86 | 37,407 | -0.04(-0.29%) |
May 03, 2017 | 13.13 | 13.13 | 12.88 | 12.90 | 49,970 | -0.37(-2.81%) |
May 02, 2017 | 13.38 | 13.38 | 13.23 | 13.27 | 12,559 | -0.11(-0.85%) |
May 01, 2017 | 13.28 | 13.42 | 13.28 | 13.39 | 18,832 | +0.01(+0.07%) |
Apr 28, 2017 | 13.63 | 13.63 | 13.38 | 13.38 | 9,384 | -0.22(-1.64%) |
Apr 27, 2017 | 13.76 | 13.76 | 13.49 | 13.60 | 44,123 | -0.15(-1.10%) |
Apr 26, 2017 | 13.67 | 13.82 | 13.67 | 13.75 | 29,043 | -0.09(-0.65%) |
Apr 25, 2017 | 13.58 | 13.86 | 13.58 | 13.84 | 212,340 | +0.45(+3.38%) |
Apr 24, 2017 | 13.30 | 13.45 | 13.30 | 13.39 | 17,862 | +0.37(+2.82%) |
Apr 21, 2017 | 12.98 | 13.10 | 12.98 | 13.02 | 13,532 | -0.01(-0.11%) |
Apr 20, 2017 | 12.76 | 13.12 | 12.75 | 13.04 | 22,095 | +0.28(+2.19%) |
Apr 19, 2017 | 12.88 | 12.92 | 12.74 | 12.76 | 13,680 | -0.07(-0.52%) |
Apr 18, 2017 | 12.74 | 12.83 | 12.66 | 12.82 | 8,566 | -0.02(-0.15%) |
Apr 17, 2017 | 12.77 | 12.84 | 12.69 | 12.84 | 24,304 | +0.17(+1.33%) |
Apr 13, 2017 | 12.97 | 12.97 | 12.67 | 12.67 | 73,301 | -0.32(-2.46%) |
Apr 12, 2017 | 13.30 | 13.30 | 12.96 | 12.99 | 52,424 | -0.36(-2.67%) |
Apr 11, 2017 | 13.32 | 13.41 | 13.27 | 13.35 | 18,077 | -0.07(-0.52%) |
Apr 10, 2017 | 13.42 | 13.44 | 13.32 | 13.42 | 19,713 | +0.03(+0.19%) |
Apr 07, 2017 | 13.37 | 13.49 | 13.36 | 13.39 | 15,193 | +0.01(+0.07%) |
Apr 06, 2017 | 13.31 | 13.43 | 13.29 | 13.39 | 17,382 | +0.13(+0.97%) |
Apr 05, 2017 | 13.52 | 13.63 | 13.26 | 13.26 | 27,048 | -0.09(-0.69%) |
Apr 04, 2017 | 13.26 | 13.39 | 13.21 | 13.35 | 33,060 | +0.10(+0.73%) |