Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 12.68 | 13.26 | 12.66 | 13.00 | 417,539 | +0.14(+1.09%) |
Jun 29, 2017 | 12.70 | 13.02 | 12.41 | 12.86 | 568,044 | +0.14(+1.10%) |
Jun 28, 2017 | 12.17 | 12.91 | 11.88 | 12.72 | 520,820 | +0.61(+5.04%) |
Jun 27, 2017 | 11.76 | 12.21 | 11.62 | 12.11 | 367,772 | +0.42(+3.59%) |
Jun 26, 2017 | 11.79 | 11.82 | 11.37 | 11.69 | 245,826 | -0.05(-0.43%) |
Jun 23, 2017 | 11.14 | 11.77 | 11.04 | 11.74 | 1,225,203 | +0.63(+5.67%) |
Jun 22, 2017 | 11.28 | 11.51 | 11.09 | 11.11 | 229,703 | -0.14(-1.24%) |
Jun 21, 2017 | 12.00 | 12.05 | 10.94 | 11.25 | 573,765 | -0.62(-5.22%) |
Jun 20, 2017 | 11.76 | 11.91 | 10.88 | 11.87 | 486,421 | -0.16(-1.33%) |
Jun 19, 2017 | 12.16 | 12.28 | 11.91 | 12.03 | 180,614 | -0.25(-2.04%) |
Jun 16, 2017 | 11.80 | 12.34 | 11.57 | 12.28 | 836,443 | +0.48(+4.07%) |
Jun 15, 2017 | 12.00 | 12.22 | 11.56 | 11.80 | 396,903 | -0.40(-3.28%) |
Jun 14, 2017 | 13.10 | 13.10 | 12.00 | 12.20 | 535,861 | -1.00(-7.58%) |
Jun 13, 2017 | 13.04 | 13.30 | 12.87 | 13.20 | 332,867 | +0.08(+0.61%) |
Jun 12, 2017 | 13.41 | 13.41 | 12.94 | 13.12 | 410,185 | -0.04(-0.30%) |
Jun 09, 2017 | 13.00 | 13.45 | 12.88 | 13.16 | 1,339,013 | +0.22(+1.70%) |
Jun 08, 2017 | 12.57 | 13.06 | 12.57 | 12.94 | 892,706 | +0.19(+1.49%) |
Jun 07, 2017 | 13.40 | 13.50 | 12.15 | 12.75 | 574,517 | -0.63(-4.71%) |
Jun 06, 2017 | 12.90 | 13.40 | 12.84 | 13.38 | 1,662,488 | +0.37(+2.84%) |
Jun 05, 2017 | 12.92 | 13.08 | 12.80 | 13.01 | 226,368 | +0.00(+0.00%) |
Jun 02, 2017 | 13.22 | 13.22 | 12.80 | 13.01 | 335,633 | +0.01(+0.08%) |
Jun 01, 2017 | 12.97 | 13.19 | 12.83 | 13.00 | 386,074 | +0.02(+0.15%) |
May 31, 2017 | 13.00 | 13.05 | 12.54 | 12.98 | 342,850 | -0.19(-1.44%) |
May 30, 2017 | 13.16 | 13.28 | 12.76 | 13.17 | 423,606 | -0.14(-1.05%) |
May 26, 2017 | 13.45 | 13.45 | 12.96 | 13.31 | 170,168 | +0.17(+1.29%) |
May 25, 2017 | 13.21 | 13.76 | 13.00 | 13.14 | 318,856 | -0.40(-2.95%) |
May 24, 2017 | 13.71 | 13.86 | 13.34 | 13.54 | 193,634 | -0.21(-1.53%) |
May 23, 2017 | 13.79 | 13.80 | 13.48 | 13.75 | 156,716 | +0.01(+0.07%) |
May 22, 2017 | 13.60 | 13.80 | 13.17 | 13.74 | 224,562 | +0.23(+1.70%) |
May 19, 2017 | 13.24 | 13.59 | 13.24 | 13.51 | 204,575 | +0.33(+2.50%) |
May 18, 2017 | 12.56 | 13.20 | 12.51 | 13.18 | 241,796 | +0.54(+4.27%) |
May 17, 2017 | 13.06 | 13.29 | 12.49 | 12.64 | 374,253 | -0.58(-4.39%) |
May 16, 2017 | 13.37 | 13.54 | 12.99 | 13.22 | 176,786 | -0.14(-1.05%) |
May 15, 2017 | 14.14 | 14.14 | 13.30 | 13.36 | 284,592 | -0.14(-1.04%) |
May 12, 2017 | 13.46 | 13.65 | 13.31 | 13.50 | 390,886 | +0.14(+1.05%) |
May 11, 2017 | 12.90 | 13.67 | 12.82 | 13.36 | 643,559 | +0.61(+4.78%) |
May 10, 2017 | 12.07 | 12.85 | 11.86 | 12.75 | 470,837 | +0.55(+4.51%) |
May 09, 2017 | 12.61 | 12.61 | 12.05 | 12.20 | 519,340 | -0.42(-3.33%) |
May 08, 2017 | 12.21 | 12.71 | 12.13 | 12.62 | 263,134 | +0.41(+3.36%) |
May 05, 2017 | 12.00 | 12.25 | 11.91 | 12.21 | 254,325 | +0.17(+1.41%) |
May 04, 2017 | 12.13 | 12.13 | 11.82 | 12.04 | 390,122 | -0.12(-0.99%) |
May 03, 2017 | 11.72 | 12.25 | 11.68 | 12.16 | 427,878 | +0.08(+0.66%) |
May 02, 2017 | 12.04 | 12.32 | 11.98 | 12.08 | 287,041 | +0.09(+0.75%) |
May 01, 2017 | 12.11 | 12.13 | 11.89 | 11.99 | 362,212 | -0.01(-0.08%) |
Apr 28, 2017 | 12.31 | 12.38 | 11.98 | 12.00 | 214,319 | -0.22(-1.80%) |
Apr 27, 2017 | 12.33 | 12.38 | 11.91 | 12.22 | 184,858 | -0.23(-1.85%) |
Apr 26, 2017 | 12.45 | 12.69 | 12.13 | 12.45 | 331,450 | +0.19(+1.55%) |
Apr 25, 2017 | 12.25 | 12.35 | 11.99 | 12.26 | 268,855 | +0.21(+1.74%) |
Apr 24, 2017 | 11.95 | 12.22 | 11.76 | 12.05 | 286,274 | +0.24(+2.03%) |
Apr 21, 2017 | 11.37 | 12.03 | 11.37 | 11.81 | 468,458 | +0.11(+0.94%) |
Apr 20, 2017 | 11.81 | 12.07 | 11.51 | 11.70 | 386,553 | -0.01(-0.09%) |
Apr 19, 2017 | 12.40 | 12.46 | 11.57 | 11.71 | 811,200 | -0.67(-5.41%) |
Apr 18, 2017 | 12.34 | 12.99 | 11.83 | 12.38 | 869,305 | +0.19(+1.56%) |
Apr 17, 2017 | 12.33 | 12.55 | 11.83 | 12.19 | 467,018 | +0.42(+3.57%) |
Apr 13, 2017 | 11.79 | 12.15 | 11.75 | 11.77 | 262,383 | -0.27(-2.24%) |
Apr 12, 2017 | 12.45 | 12.46 | 11.95 | 12.04 | 234,891 | -0.41(-3.29%) |
Apr 11, 2017 | 12.07 | 12.49 | 11.90 | 12.45 | 226,618 | +0.39(+3.23%) |
Apr 10, 2017 | 12.46 | 12.81 | 11.98 | 12.06 | 533,751 | -0.26(-2.11%) |
Apr 07, 2017 | 11.76 | 12.39 | 11.76 | 12.32 | 423,382 | +0.32(+2.67%) |
Apr 06, 2017 | 11.32 | 12.89 | 11.30 | 12.00 | 1,259,951 | +1.27(+11.84%) |
Apr 05, 2017 | 11.61 | 11.82 | 10.71 | 10.73 | 623,796 | -0.46(-4.11%) |
Apr 04, 2017 | 10.67 | 11.30 | 10.67 | 11.19 | 503,547 | +0.49(+4.58%) |