Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 12.59 | 12.60 | 12.30 | 12.43 | 62,988 | -0.07(-0.55%) |
Jun 29, 2017 | 12.69 | 12.70 | 12.32 | 12.50 | 56,985 | -0.18(-1.40%) |
Jun 28, 2017 | 12.44 | 12.78 | 12.34 | 12.68 | 162,272 | +0.24(+1.92%) |
Jun 27, 2017 | 12.44 | 12.49 | 12.19 | 12.44 | 124,511 | +0.00(+0.00%) |
Jun 26, 2017 | 12.46 | 12.56 | 12.23 | 12.44 | 57,004 | +0.09(+0.72%) |
Jun 23, 2017 | 12.34 | 12.55 | 11.97 | 12.35 | 51,915 | +0.01(+0.06%) |
Jun 22, 2017 | 12.12 | 12.40 | 11.94 | 12.34 | 67,182 | +0.31(+2.55%) |
Jun 21, 2017 | 12.40 | 12.41 | 12.00 | 12.04 | 118,424 | -0.40(-3.24%) |
Jun 20, 2017 | 12.43 | 12.57 | 12.36 | 12.44 | 94,649 | -0.02(-0.16%) |
Jun 19, 2017 | 12.64 | 12.67 | 12.34 | 12.46 | 74,745 | -0.17(-1.35%) |
Jun 16, 2017 | 11.84 | 12.64 | 11.75 | 12.63 | 314,849 | +0.78(+6.57%) |
Jun 15, 2017 | 11.76 | 11.93 | 11.72 | 11.85 | 97,464 | -0.01(-0.06%) |
Jun 14, 2017 | 12.06 | 12.10 | 11.72 | 11.86 | 71,435 | -0.13(-1.08%) |
Jun 13, 2017 | 12.06 | 12.11 | 11.69 | 11.99 | 103,812 | +0.01(+0.11%) |
Jun 12, 2017 | 12.16 | 12.19 | 11.82 | 11.97 | 111,359 | -0.20(-1.63%) |
Jun 09, 2017 | 12.23 | 12.36 | 11.98 | 12.17 | 143,189 | -0.05(-0.45%) |
Jun 08, 2017 | 12.04 | 12.29 | 11.98 | 12.23 | 96,117 | +0.17(+1.42%) |
Jun 07, 2017 | 12.05 | 12.16 | 11.81 | 12.06 | 79,590 | +0.00(+0.00%) |
Jun 06, 2017 | 11.83 | 12.12 | 11.71 | 12.06 | 98,214 | +0.18(+1.55%) |
Jun 05, 2017 | 11.81 | 11.99 | 11.58 | 11.87 | 185,284 | +0.05(+0.46%) |
Jun 02, 2017 | 12.06 | 12.24 | 11.76 | 11.82 | 270,644 | -0.24(-1.99%) |
Jun 01, 2017 | 11.86 | 12.13 | 11.74 | 12.06 | 171,636 | +0.23(+1.98%) |
May 31, 2017 | 11.95 | 11.95 | 11.56 | 11.82 | 126,512 | -0.12(-0.98%) |
May 30, 2017 | 11.66 | 12.04 | 11.41 | 11.94 | 173,745 | +0.27(+2.28%) |
May 26, 2017 | 11.21 | 11.71 | 11.13 | 11.67 | 216,624 | +0.45(+3.99%) |
May 25, 2017 | 10.87 | 11.32 | 10.84 | 11.23 | 115,361 | +0.36(+3.28%) |
May 24, 2017 | 11.05 | 11.20 | 10.74 | 10.87 | 95,292 | -0.18(-1.64%) |
May 23, 2017 | 10.97 | 11.06 | 10.84 | 11.05 | 59,563 | +0.08(+0.77%) |
May 22, 2017 | 11.19 | 11.19 | 10.91 | 10.97 | 72,908 | -0.07(-0.65%) |
May 19, 2017 | 10.83 | 11.27 | 10.83 | 11.04 | 79,174 | +0.26(+2.41%) |
May 18, 2017 | 10.88 | 11.03 | 10.77 | 10.78 | 54,519 | -0.04(-0.36%) |
May 17, 2017 | 11.08 | 11.25 | 10.81 | 10.82 | 84,725 | -0.45(-3.97%) |
May 16, 2017 | 10.97 | 11.34 | 10.86 | 11.27 | 85,665 | +0.29(+2.66%) |
May 15, 2017 | 11.01 | 11.28 | 10.92 | 10.97 | 189,797 | -0.10(-0.94%) |
May 12, 2017 | 11.27 | 11.36 | 11.05 | 11.08 | 110,898 | -0.18(-1.61%) |
May 11, 2017 | 11.71 | 11.80 | 11.23 | 11.26 | 122,575 | -0.42(-3.56%) |
May 10, 2017 | 11.75 | 11.99 | 11.57 | 11.67 | 214,129 | -0.06(-0.50%) |
May 09, 2017 | 13.26 | 13.26 | 11.65 | 11.73 | 215,827 | -0.42(-3.47%) |
May 08, 2017 | 11.97 | 12.24 | 11.82 | 12.15 | 119,263 | +0.26(+2.18%) |
May 05, 2017 | 11.78 | 11.96 | 11.69 | 11.89 | 57,532 | +0.03(+0.27%) |
May 04, 2017 | 12.35 | 12.74 | 11.75 | 11.86 | 244,683 | -0.88(-6.92%) |
May 03, 2017 | 12.28 | 12.82 | 12.15 | 12.74 | 334,284 | +0.47(+3.81%) |
May 02, 2017 | 12.60 | 12.69 | 12.19 | 12.28 | 86,206 | -0.30(-2.42%) |
May 01, 2017 | 12.59 | 12.76 | 12.28 | 12.58 | 112,014 | -0.01(-0.05%) |
Apr 28, 2017 | 12.16 | 12.65 | 11.99 | 12.59 | 186,666 | +0.42(+3.47%) |
Apr 27, 2017 | 11.84 | 12.24 | 11.84 | 12.17 | 117,841 | +0.29(+2.46%) |
Apr 26, 2017 | 11.72 | 11.91 | 11.72 | 11.88 | 59,238 | +0.16(+1.33%) |
Apr 25, 2017 | 11.59 | 11.91 | 11.58 | 11.72 | 111,946 | +0.23(+1.98%) |
Apr 24, 2017 | 11.48 | 11.69 | 11.39 | 11.49 | 112,065 | +0.05(+0.45%) |
Apr 21, 2017 | 11.41 | 11.55 | 11.30 | 11.44 | 150,482 | -0.08(-0.68%) |
Apr 20, 2017 | 11.08 | 11.64 | 10.93 | 11.52 | 112,712 | +0.46(+4.17%) |
Apr 19, 2017 | 11.44 | 11.49 | 11.00 | 11.06 | 228,007 | -0.38(-3.29%) |
Apr 18, 2017 | 11.47 | 11.61 | 11.39 | 11.43 | 100,937 | -0.12(-1.07%) |
Apr 17, 2017 | 11.49 | 11.65 | 11.43 | 11.56 | 74,067 | +0.11(+0.96%) |
Apr 13, 2017 | 11.49 | 11.59 | 11.38 | 11.45 | 86,231 | -0.06(-0.51%) |
Apr 12, 2017 | 11.91 | 11.91 | 11.48 | 11.51 | 104,444 | -0.44(-3.69%) |
Apr 11, 2017 | 11.96 | 12.08 | 11.88 | 11.95 | 104,389 | -0.04(-0.32%) |
Apr 10, 2017 | 12.06 | 12.43 | 11.91 | 11.99 | 178,852 | -0.08(-0.70%) |
Apr 07, 2017 | 12.10 | 12.26 | 11.97 | 12.07 | 120,892 | -0.03(-0.27%) |
Apr 06, 2017 | 11.76 | 12.23 | 11.71 | 12.10 | 175,345 | +0.34(+2.92%) |
Apr 05, 2017 | 12.05 | 12.20 | 11.68 | 11.76 | 248,021 | -0.26(-2.16%) |
Apr 04, 2017 | 11.93 | 12.15 | 11.88 | 12.02 | 149,870 | +0.11(+0.93%) |