Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 11.73 | 12.24 | 11.62 | 11.87 | 86,040 | +0.00(+0.00%) |
Jun 29, 2017 | 12.13 | 12.27 | 11.87 | 11.87 | 77,017 | -0.43(-3.50%) |
Jun 28, 2017 | 12.50 | 12.59 | 12.30 | 12.30 | 47,077 | -0.15(-1.20%) |
Jun 27, 2017 | 12.50 | 12.79 | 12.36 | 12.45 | 52,815 | -0.21(-1.66%) |
Jun 26, 2017 | 12.52 | 12.66 | 12.30 | 12.66 | 151,973 | +0.07(+0.56%) |
Jun 23, 2017 | 12.60 | 12.61 | 12.42 | 12.59 | 20,764 | +0.00(+0.00%) |
Jun 22, 2017 | 12.01 | 12.79 | 12.01 | 12.59 | 77,660 | +0.58(+4.83%) |
Jun 21, 2017 | 12.14 | 12.45 | 12.01 | 12.01 | 32,168 | -0.10(-0.83%) |
Jun 20, 2017 | 12.55 | 12.60 | 12.08 | 12.11 | 22,263 | -0.38(-3.04%) |
Jun 19, 2017 | 12.05 | 12.71 | 12.05 | 12.49 | 36,265 | +0.48(+4.00%) |
Jun 16, 2017 | 12.13 | 12.85 | 12.01 | 12.01 | 38,424 | -0.27(-2.20%) |
Jun 15, 2017 | 11.50 | 12.66 | 11.32 | 12.28 | 163,282 | +0.68(+5.86%) |
Jun 14, 2017 | 12.21 | 12.50 | 11.30 | 11.60 | 149,971 | -0.68(-5.54%) |
Jun 13, 2017 | 12.40 | 12.80 | 12.14 | 12.28 | 29,172 | -0.15(-1.21%) |
Jun 12, 2017 | 12.80 | 12.86 | 12.02 | 12.43 | 109,078 | -0.53(-4.09%) |
Jun 09, 2017 | 13.90 | 14.12 | 12.93 | 12.96 | 118,255 | -0.97(-6.96%) |
Jun 08, 2017 | 13.75 | 14.00 | 13.34 | 13.93 | 137,288 | +0.14(+1.01%) |
Jun 07, 2017 | 13.90 | 13.93 | 13.50 | 13.79 | 47,308 | -0.14(-1.01%) |
Jun 06, 2017 | 13.78 | 13.94 | 13.60 | 13.93 | 68,378 | +0.14(+1.02%) |
Jun 05, 2017 | 13.90 | 13.98 | 13.19 | 13.79 | 42,537 | -0.19(-1.36%) |
Jun 02, 2017 | 13.93 | 14.15 | 13.76 | 13.98 | 212,842 | +0.04(+0.29%) |
Jun 01, 2017 | 12.90 | 13.95 | 12.76 | 13.94 | 209,847 | +1.15(+8.99%) |
May 31, 2017 | 12.95 | 12.95 | 12.60 | 12.79 | 49,485 | -0.09(-0.70%) |
May 30, 2017 | 12.75 | 13.00 | 12.54 | 12.88 | 43,627 | -0.12(-0.92%) |
May 26, 2017 | 13.02 | 13.05 | 12.66 | 13.00 | 71,919 | -0.18(-1.37%) |
May 25, 2017 | 12.85 | 13.23 | 12.85 | 13.18 | 53,417 | +0.34(+2.65%) |
May 24, 2017 | 12.74 | 12.89 | 12.61 | 12.84 | 17,227 | +0.12(+0.94%) |
May 23, 2017 | 12.95 | 12.95 | 12.49 | 12.72 | 31,148 | -0.23(-1.78%) |
May 22, 2017 | 12.46 | 13.17 | 12.41 | 12.95 | 72,255 | +0.30(+2.37%) |
May 19, 2017 | 12.22 | 12.65 | 12.20 | 12.65 | 41,328 | +0.40(+3.27%) |
May 18, 2017 | 12.35 | 12.50 | 12.14 | 12.25 | 45,476 | -0.23(-1.84%) |
May 17, 2017 | 13.00 | 13.23 | 12.25 | 12.48 | 78,411 | -0.53(-4.07%) |
May 16, 2017 | 12.85 | 13.14 | 12.33 | 13.01 | 141,022 | +0.07(+0.54%) |
May 15, 2017 | 13.80 | 13.90 | 12.80 | 12.94 | 96,684 | -1.01(-7.24%) |
May 12, 2017 | 13.95 | 14.16 | 13.00 | 13.95 | 224,898 | -0.20(-1.41%) |
May 11, 2017 | 11.97 | 14.24 | 11.90 | 14.15 | 394,227 | +1.73(+13.93%) |
May 10, 2017 | 11.25 | 12.48 | 11.25 | 12.42 | 210,387 | +1.19(+10.60%) |
May 09, 2017 | 10.95 | 11.35 | 10.60 | 11.23 | 100,899 | +0.42(+3.89%) |
May 08, 2017 | 11.45 | 11.45 | 10.55 | 10.81 | 64,307 | -0.14(-1.28%) |
May 05, 2017 | 10.80 | 10.95 | 10.80 | 10.95 | 27,763 | +0.14(+1.30%) |
May 04, 2017 | 10.82 | 10.82 | 10.78 | 10.81 | 20,026 | +0.00(+0.00%) |
May 03, 2017 | 10.95 | 11.05 | 10.83 | 10.81 | 31,960 | -0.30(-2.70%) |
May 02, 2017 | 10.80 | 11.11 | 10.75 | 11.11 | 43,385 | +0.31(+2.87%) |
May 01, 2017 | 11.01 | 11.12 | 10.76 | 10.80 | 24,510 | -0.21(-1.91%) |
Apr 28, 2017 | 10.95 | 11.12 | 10.91 | 11.01 | 32,248 | +0.14(+1.29%) |
Apr 27, 2017 | 10.95 | 11.05 | 10.80 | 10.87 | 68,695 | -0.12(-1.09%) |
Apr 26, 2017 | 10.41 | 11.00 | 10.34 | 10.99 | 140,023 | +0.49(+4.67%) |
Apr 25, 2017 | 9.750 | 10.62 | 9.730 | 10.50 | 198,962 | +0.73(+7.47%) |
Apr 24, 2017 | 9.700 | 9.840 | 9.620 | 9.770 | 40,176 | +0.11(+1.14%) |
Apr 21, 2017 | 9.670 | 9.700 | 9.500 | 9.660 | 18,661 | -0.08(-0.82%) |
Apr 20, 2017 | 9.420 | 9.750 | 9.150 | 9.740 | 164,096 | +0.56(+6.10%) |
Apr 19, 2017 | 9.100 | 9.200 | 9.100 | 9.180 | 17,204 | +0.14(+1.55%) |
Apr 18, 2017 | 9.150 | 9.150 | 9.000 | 9.040 | 18,015 | -0.18(-1.95%) |
Apr 17, 2017 | 8.970 | 9.240 | 8.910 | 9.220 | 21,664 | +0.22(+2.44%) |
Apr 13, 2017 | 9.280 | 9.480 | 8.810 | 9.000 | 31,947 | -0.27(-2.91%) |
Apr 12, 2017 | 9.190 | 9.500 | 9.165 | 9.270 | 179,286 | +0.07(+0.76%) |
Apr 11, 2017 | 9.220 | 9.250 | 9.080 | 9.200 | 60,612 | +0.05(+0.55%) |
Apr 10, 2017 | 9.140 | 9.250 | 9.120 | 9.150 | 94,653 | +0.04(+0.44%) |
Apr 07, 2017 | 8.960 | 9.140 | 8.960 | 9.110 | 16,212 | +0.08(+0.89%) |
Apr 06, 2017 | 8.810 | 9.090 | 8.810 | 9.030 | 160,135 | +0.24(+2.73%) |
Apr 05, 2017 | 9.050 | 9.050 | 8.780 | 8.790 | 120,200 | -0.27(-2.98%) |
Apr 04, 2017 | 9.000 | 9.200 | 8.980 | 9.060 | 37,836 | +0.10(+1.12%) |