Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 11.60 | 11.75 | 11.45 | 11.50 | 158,636 | -0.05(-0.43%) |
Jun 29, 2017 | 11.70 | 11.80 | 11.47 | 11.55 | 338,702 | -0.15(-1.28%) |
Jun 28, 2017 | 11.50 | 11.75 | 11.35 | 11.70 | 196,955 | +0.25(+2.18%) |
Jun 27, 2017 | 11.45 | 11.55 | 11.40 | 11.45 | 240,909 | +0.00(+0.00%) |
Jun 26, 2017 | 11.60 | 11.70 | 11.35 | 11.45 | 267,871 | -0.15(-1.29%) |
Jun 23, 2017 | 11.50 | 11.65 | 11.45 | 11.60 | 1,087,930 | +0.15(+1.31%) |
Jun 22, 2017 | 11.30 | 12.15 | 11.22 | 11.45 | 787,821 | +0.20(+1.78%) |
Jun 21, 2017 | 11.60 | 11.65 | 11.12 | 11.25 | 370,511 | -0.30(-2.60%) |
Jun 20, 2017 | 11.70 | 11.77 | 11.43 | 11.55 | 475,830 | -0.20(-1.70%) |
Jun 19, 2017 | 11.95 | 12.03 | 11.50 | 11.75 | 524,518 | -0.15(-1.26%) |
Jun 16, 2017 | 11.85 | 11.90 | 11.70 | 11.90 | 688,512 | +0.00(+0.00%) |
Jun 15, 2017 | 11.85 | 12.00 | 11.72 | 11.90 | 142,119 | +0.00(+0.00%) |
Jun 14, 2017 | 11.95 | 12.05 | 11.80 | 11.90 | 275,966 | +0.00(+0.00%) |
Jun 13, 2017 | 11.90 | 11.95 | 11.70 | 11.90 | 165,419 | +0.00(+0.00%) |
Jun 12, 2017 | 12.05 | 12.10 | 11.90 | 11.90 | 367,822 | -0.10(-0.83%) |
Jun 09, 2017 | 11.80 | 12.05 | 11.80 | 12.00 | 236,112 | +0.15(+1.27%) |
Jun 08, 2017 | 11.65 | 11.90 | 11.65 | 11.85 | 245,658 | +0.20(+1.72%) |
Jun 07, 2017 | 11.65 | 11.80 | 11.50 | 11.65 | 462,254 | +0.05(+0.43%) |
Jun 06, 2017 | 11.75 | 11.85 | 11.55 | 11.60 | 363,622 | -0.15(-1.28%) |
Jun 05, 2017 | 11.70 | 11.90 | 11.60 | 11.75 | 470,340 | -0.05(-0.42%) |
Jun 02, 2017 | 11.55 | 11.95 | 11.55 | 11.80 | 348,325 | +0.20(+1.72%) |
Jun 01, 2017 | 11.45 | 11.75 | 11.45 | 11.60 | 379,639 | +0.10(+0.87%) |
May 31, 2017 | 11.60 | 12.00 | 11.20 | 11.50 | 622,555 | +0.65(+5.99%) |
May 30, 2017 | 10.75 | 10.85 | 10.70 | 10.85 | 259,271 | +0.05(+0.46%) |
May 26, 2017 | 10.80 | 10.90 | 10.72 | 10.80 | 130,832 | +0.05(+0.47%) |
May 25, 2017 | 10.75 | 10.80 | 10.70 | 10.75 | 165,113 | +0.00(+0.00%) |
May 24, 2017 | 10.70 | 10.90 | 10.65 | 10.75 | 182,562 | +0.10(+0.94%) |
May 23, 2017 | 10.80 | 10.80 | 10.65 | 10.65 | 168,841 | -0.15(-1.39%) |
May 22, 2017 | 10.75 | 10.93 | 10.65 | 10.80 | 270,244 | +0.05(+0.47%) |
May 19, 2017 | 10.75 | 10.85 | 10.65 | 10.75 | 159,278 | -0.05(-0.46%) |
May 18, 2017 | 10.70 | 10.80 | 10.50 | 10.80 | 204,171 | +0.15(+1.41%) |
May 17, 2017 | 10.80 | 10.88 | 10.65 | 10.65 | 255,315 | -0.15(-1.39%) |
May 16, 2017 | 11.15 | 11.15 | 10.70 | 10.80 | 227,395 | -0.30(-2.70%) |
May 15, 2017 | 10.95 | 11.20 | 10.88 | 11.10 | 281,376 | +0.15(+1.37%) |
May 12, 2017 | 11.00 | 11.25 | 10.80 | 10.95 | 1,012,618 | -0.10(-0.90%) |
May 11, 2017 | 11.30 | 11.38 | 11.05 | 11.05 | 240,493 | -0.30(-2.64%) |
May 10, 2017 | 11.50 | 11.57 | 11.30 | 11.35 | 394,948 | -0.20(-1.73%) |
May 09, 2017 | 11.60 | 11.68 | 11.38 | 11.55 | 283,273 | +0.05(+0.43%) |
May 08, 2017 | 11.30 | 11.60 | 11.28 | 11.50 | 327,512 | +0.15(+1.32%) |
May 05, 2017 | 11.85 | 11.85 | 11.35 | 11.35 | 857,361 | -0.50(-4.22%) |
May 04, 2017 | 11.55 | 11.85 | 11.28 | 11.85 | 653,409 | +0.28(+2.38%) |
May 03, 2017 | 11.75 | 12.20 | 11.02 | 11.57 | 1,242,930 | -2.28(-16.43%) |
May 02, 2017 | 14.15 | 14.28 | 13.75 | 13.85 | 446,167 | -0.25(-1.77%) |
May 01, 2017 | 13.95 | 14.15 | 13.90 | 14.10 | 251,409 | +0.15(+1.08%) |
Apr 28, 2017 | 13.80 | 14.05 | 13.70 | 13.95 | 264,917 | +0.10(+0.72%) |
Apr 27, 2017 | 13.95 | 14.00 | 13.82 | 13.85 | 104,492 | -0.10(-0.72%) |
Apr 26, 2017 | 13.85 | 14.00 | 13.76 | 13.95 | 243,520 | +0.10(+0.72%) |
Apr 25, 2017 | 14.05 | 14.10 | 13.80 | 13.85 | 164,916 | -0.15(-1.07%) |
Apr 24, 2017 | 14.05 | 14.05 | 13.80 | 14.00 | 181,195 | +0.10(+0.72%) |
Apr 21, 2017 | 13.95 | 14.00 | 13.75 | 13.90 | 168,999 | -0.10(-0.71%) |
Apr 20, 2017 | 13.95 | 14.05 | 13.75 | 14.00 | 116,125 | +0.10(+0.72%) |
Apr 19, 2017 | 13.90 | 13.95 | 13.75 | 13.90 | 85,411 | +0.10(+0.72%) |
Apr 18, 2017 | 13.80 | 14.00 | 13.68 | 13.80 | 125,723 | -0.05(-0.36%) |
Apr 17, 2017 | 13.75 | 13.85 | 13.60 | 13.85 | 124,718 | +0.20(+1.47%) |
Apr 13, 2017 | 13.60 | 13.72 | 13.40 | 13.65 | 137,193 | +0.05(+0.37%) |
Apr 12, 2017 | 13.75 | 13.75 | 13.40 | 13.60 | 112,825 | -0.20(-1.45%) |
Apr 11, 2017 | 13.65 | 13.80 | 13.65 | 13.80 | 56,388 | +0.10(+0.73%) |
Apr 10, 2017 | 13.70 | 13.85 | 13.55 | 13.70 | 112,601 | +0.00(+0.00%) |
Apr 07, 2017 | 13.75 | 13.75 | 13.60 | 13.70 | 70,211 | -0.05(-0.36%) |
Apr 06, 2017 | 13.60 | 13.85 | 13.60 | 13.75 | 127,530 | +0.10(+0.73%) |
Apr 05, 2017 | 13.75 | 13.88 | 13.60 | 13.65 | 145,058 | +0.05(+0.37%) |
Apr 04, 2017 | 13.90 | 13.95 | 13.50 | 13.60 | 181,321 | -0.30(-2.16%) |