Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 12.78 | 12.96 | 12.76 | 12.86 | 4,230,344 | +0.09(+0.68%) |
Jun 29, 2017 | 12.74 | 13.35 | 12.41 | 12.77 | 17,286,194 | +0.52(+4.25%) |
Jun 28, 2017 | 12.32 | 12.51 | 12.22 | 12.25 | 3,163,556 | +0.02(+0.14%) |
Jun 27, 2017 | 12.54 | 12.54 | 12.22 | 12.23 | 3,418,028 | -0.25(-2.02%) |
Jun 26, 2017 | 12.06 | 12.54 | 12.02 | 12.48 | 6,691,075 | +0.48(+3.99%) |
Jun 23, 2017 | 12.06 | 12.15 | 11.93 | 12.01 | 5,275,300 | -0.03(-0.24%) |
Jun 22, 2017 | 11.79 | 12.11 | 11.68 | 12.03 | 2,779,686 | +0.28(+2.38%) |
Jun 21, 2017 | 11.73 | 11.79 | 11.56 | 11.75 | 2,172,430 | +0.06(+0.56%) |
Jun 20, 2017 | 11.80 | 11.88 | 11.62 | 11.69 | 2,962,481 | -0.06(-0.53%) |
Jun 19, 2017 | 11.68 | 11.78 | 11.52 | 11.75 | 3,579,430 | +0.10(+0.89%) |
Jun 16, 2017 | 11.69 | 11.69 | 11.42 | 11.65 | 5,267,683 | -0.05(-0.45%) |
Jun 15, 2017 | 11.82 | 11.90 | 11.51 | 11.70 | 3,097,183 | -0.18(-1.50%) |
Jun 14, 2017 | 11.95 | 12.00 | 11.75 | 11.88 | 3,883,093 | -0.01(-0.08%) |
Jun 13, 2017 | 12.32 | 12.36 | 11.81 | 11.89 | 6,009,315 | -0.34(-2.81%) |
Jun 12, 2017 | 11.82 | 12.40 | 11.74 | 12.23 | 6,043,721 | +0.43(+3.63%) |
Jun 09, 2017 | 12.28 | 12.36 | 11.71 | 11.81 | 6,535,109 | -0.42(-3.47%) |
Jun 08, 2017 | 11.63 | 12.31 | 11.58 | 12.23 | 9,041,389 | +0.69(+5.99%) |
Jun 07, 2017 | 11.62 | 11.62 | 11.39 | 11.54 | 3,813,041 | +0.14(+1.25%) |
Jun 06, 2017 | 11.38 | 11.49 | 11.20 | 11.40 | 4,037,377 | -0.03(-0.27%) |
Jun 05, 2017 | 11.32 | 11.50 | 10.90 | 11.43 | 9,429,836 | +0.04(+0.36%) |
Jun 02, 2017 | 11.49 | 11.54 | 11.28 | 11.39 | 2,238,504 | -0.10(-0.90%) |
Jun 01, 2017 | 11.19 | 11.49 | 11.13 | 11.49 | 3,186,531 | +0.31(+2.76%) |
May 31, 2017 | 11.16 | 11.20 | 10.88 | 11.18 | 3,527,345 | +0.01(+0.06%) |
May 30, 2017 | 11.43 | 11.69 | 11.08 | 11.17 | 3,949,283 | +0.11(+0.98%) |
May 26, 2017 | 11.07 | 11.18 | 10.97 | 11.07 | 3,023,276 | -0.02(-0.22%) |
May 25, 2017 | 11.61 | 11.67 | 10.95 | 11.09 | 5,824,970 | -0.39(-3.36%) |
May 24, 2017 | 11.39 | 11.49 | 11.29 | 11.48 | 2,408,084 | +0.06(+0.49%) |
May 23, 2017 | 11.34 | 11.62 | 11.27 | 11.42 | 3,983,078 | +0.18(+1.63%) |
May 22, 2017 | 11.09 | 11.27 | 11.06 | 11.24 | 3,983,190 | +0.16(+1.48%) |
May 19, 2017 | 11.14 | 11.29 | 10.99 | 11.07 | 3,599,607 | +0.04(+0.35%) |
May 18, 2017 | 11.22 | 11.24 | 10.99 | 11.03 | 5,946,759 | -0.32(-2.80%) |
May 17, 2017 | 11.34 | 11.51 | 11.05 | 11.35 | 5,060,387 | +0.01(+0.11%) |
May 16, 2017 | 11.77 | 11.79 | 11.24 | 11.34 | 6,636,705 | -0.35(-3.03%) |
May 15, 2017 | 11.79 | 11.82 | 11.57 | 11.69 | 4,264,060 | -0.02(-0.19%) |
May 12, 2017 | 11.85 | 11.85 | 11.55 | 11.72 | 3,723,352 | -0.15(-1.26%) |
May 11, 2017 | 11.88 | 12.03 | 11.68 | 11.87 | 5,724,334 | +0.12(+0.98%) |
May 10, 2017 | 11.72 | 11.80 | 11.46 | 11.75 | 5,185,245 | +0.07(+0.58%) |
May 09, 2017 | 11.72 | 11.72 | 11.49 | 11.68 | 4,157,692 | +0.01(+0.10%) |
May 08, 2017 | 11.66 | 11.80 | 11.48 | 11.67 | 5,282,842 | +0.24(+2.11%) |
May 05, 2017 | 11.22 | 11.47 | 11.04 | 11.43 | 5,878,564 | +0.26(+2.31%) |
May 04, 2017 | 11.47 | 12.42 | 11.16 | 11.17 | 13,046,222 | +0.05(+0.41%) |
May 03, 2017 | 11.32 | 11.65 | 11.05 | 11.13 | 7,870,674 | -0.27(-2.37%) |
May 02, 2017 | 11.42 | 11.55 | 11.26 | 11.40 | 11,033,408 | -0.02(-0.17%) |
May 01, 2017 | 11.34 | 11.60 | 11.24 | 11.42 | 6,820,054 | +0.11(+0.98%) |
Apr 28, 2017 | 11.37 | 11.37 | 11.17 | 11.30 | 3,307,797 | -0.07(-0.61%) |
Apr 27, 2017 | 11.47 | 11.58 | 11.20 | 11.37 | 3,418,721 | +0.03(+0.25%) |
Apr 26, 2017 | 11.11 | 11.46 | 11.01 | 11.35 | 6,035,248 | +0.39(+3.56%) |
Apr 25, 2017 | 10.89 | 11.02 | 10.80 | 10.96 | 3,180,256 | +0.12(+1.13%) |
Apr 24, 2017 | 10.91 | 11.01 | 10.71 | 10.83 | 4,184,040 | +0.05(+0.47%) |
Apr 21, 2017 | 10.80 | 10.85 | 10.67 | 10.78 | 3,821,567 | -0.02(-0.20%) |
Apr 20, 2017 | 10.61 | 10.85 | 10.44 | 10.80 | 6,088,995 | +0.52(+5.03%) |
Apr 19, 2017 | 10.46 | 10.54 | 10.08 | 10.29 | 7,282,224 | +0.45(+4.60%) |
Apr 18, 2017 | 9.686 | 9.894 | 9.595 | 9.833 | 6,323,515 | +0.06(+0.64%) |
Apr 17, 2017 | 10.00 | 10.00 | 9.528 | 9.771 | 8,679,635 | -0.13(-1.29%) |
Apr 13, 2017 | 10.21 | 10.21 | 9.865 | 9.898 | 7,350,570 | -0.33(-3.20%) |
Apr 12, 2017 | 10.73 | 10.73 | 10.21 | 10.23 | 6,078,487 | -0.46(-4.30%) |
Apr 11, 2017 | 10.72 | 10.74 | 10.54 | 10.69 | 4,506,812 | -0.03(-0.27%) |
Apr 10, 2017 | 10.63 | 10.80 | 10.61 | 10.71 | 5,491,197 | +0.13(+1.21%) |
Apr 07, 2017 | 10.79 | 10.85 | 10.58 | 10.59 | 2,925,310 | -0.20(-1.85%) |
Apr 06, 2017 | 10.61 | 11.12 | 10.51 | 10.79 | 15,330,420 | +0.21(+1.96%) |
Apr 05, 2017 | 10.74 | 10.86 | 10.54 | 10.58 | 4,570,925 | -0.11(-1.01%) |
Apr 04, 2017 | 10.87 | 10.87 | 10.67 | 10.69 | 3,724,104 | -0.22(-1.99%) |