Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 13.44 | 13.44 | 13.10 | 13.14 | 441,866 | -0.26(-1.94%) |
Jun 29, 2017 | 13.62 | 13.62 | 13.25 | 13.40 | 444,662 | -0.19(-1.37%) |
Jun 28, 2017 | 13.36 | 13.58 | 13.21 | 13.58 | 415,690 | +0.26(+1.96%) |
Jun 27, 2017 | 13.36 | 13.51 | 13.14 | 13.32 | 555,145 | -0.04(-0.28%) |
Jun 26, 2017 | 12.99 | 13.36 | 12.99 | 13.36 | 562,702 | +0.30(+2.28%) |
Jun 23, 2017 | 13.14 | 13.14 | 12.99 | 13.06 | 889,528 | +0.00(+0.00%) |
Jun 22, 2017 | 12.95 | 13.14 | 12.84 | 13.06 | 688,852 | +0.11(+0.86%) |
Jun 21, 2017 | 13.10 | 13.25 | 12.91 | 12.95 | 571,564 | -0.15(-1.14%) |
Jun 20, 2017 | 12.77 | 13.21 | 12.75 | 13.10 | 848,132 | +0.30(+2.33%) |
Jun 19, 2017 | 12.65 | 12.95 | 12.58 | 12.80 | 408,137 | +0.07(+0.58%) |
Jun 16, 2017 | 12.95 | 12.95 | 12.51 | 12.73 | 1,020,149 | -0.26(-2.01%) |
Jun 15, 2017 | 13.10 | 13.13 | 12.91 | 12.99 | 934,583 | -0.11(-0.85%) |
Jun 14, 2017 | 13.03 | 13.21 | 12.88 | 13.10 | 625,734 | +0.07(+0.57%) |
Jun 13, 2017 | 12.84 | 13.10 | 12.77 | 13.03 | 720,623 | +0.26(+2.04%) |
Jun 12, 2017 | 12.80 | 12.97 | 12.69 | 12.77 | 758,024 | -0.15(-1.15%) |
Jun 09, 2017 | 12.73 | 12.99 | 12.69 | 12.91 | 467,367 | +0.22(+1.76%) |
Jun 08, 2017 | 12.62 | 12.80 | 12.54 | 12.69 | 625,774 | +0.07(+0.59%) |
Jun 07, 2017 | 12.36 | 12.67 | 12.36 | 12.62 | 549,865 | +0.22(+1.80%) |
Jun 06, 2017 | 12.39 | 12.47 | 12.32 | 12.39 | 630,432 | +0.04(+0.30%) |
Jun 05, 2017 | 12.39 | 12.43 | 12.28 | 12.36 | 622,934 | -0.07(-0.60%) |
Jun 02, 2017 | 12.47 | 12.54 | 12.36 | 12.43 | 469,556 | -0.04(-0.30%) |
Jun 01, 2017 | 12.21 | 12.54 | 12.13 | 12.47 | 501,276 | +0.34(+2.76%) |
May 31, 2017 | 11.98 | 12.28 | 11.95 | 12.13 | 1,165,492 | +0.11(+0.93%) |
May 30, 2017 | 11.91 | 12.21 | 11.91 | 12.02 | 658,828 | +0.10(+0.87%) |
May 26, 2017 | 11.84 | 12.06 | 11.81 | 11.92 | 872,817 | -0.07(-0.61%) |
May 25, 2017 | 12.10 | 12.21 | 11.88 | 11.99 | 919,862 | -0.15(-1.21%) |
May 24, 2017 | 11.81 | 12.28 | 11.75 | 12.14 | 1,257,428 | +0.33(+2.79%) |
May 23, 2017 | 11.70 | 11.95 | 11.66 | 11.81 | 845,934 | +0.11(+0.94%) |
May 22, 2017 | 11.44 | 11.70 | 11.44 | 11.70 | 579,268 | +0.29(+2.57%) |
May 19, 2017 | 11.48 | 11.59 | 11.40 | 11.40 | 479,983 | -0.07(-0.64%) |
May 18, 2017 | 11.40 | 11.62 | 11.37 | 11.48 | 632,805 | +0.00(+0.00%) |
May 17, 2017 | 11.29 | 11.55 | 11.29 | 11.48 | 658,950 | +0.11(+0.97%) |
May 16, 2017 | 11.44 | 11.51 | 11.33 | 11.37 | 575,878 | -0.07(-0.64%) |
May 15, 2017 | 11.44 | 11.55 | 11.33 | 11.44 | 758,225 | +0.04(+0.32%) |
May 12, 2017 | 11.22 | 11.48 | 11.22 | 11.40 | 751,319 | +0.15(+1.30%) |
May 11, 2017 | 11.33 | 11.42 | 11.26 | 11.26 | 734,981 | -0.07(-0.65%) |
May 10, 2017 | 11.29 | 11.53 | 11.22 | 11.33 | 739,718 | +0.07(+0.65%) |
May 09, 2017 | 11.26 | 11.29 | 11.18 | 11.26 | 320,146 | +0.07(+0.66%) |
May 08, 2017 | 11.00 | 11.24 | 10.90 | 11.18 | 722,833 | +0.18(+1.67%) |
May 05, 2017 | 10.93 | 11.11 | 10.71 | 11.00 | 690,773 | +0.00(+0.00%) |
May 04, 2017 | 11.00 | 11.62 | 10.85 | 11.00 | 1,002,028 | -0.29(-2.60%) |
May 03, 2017 | 11.22 | 11.37 | 11.11 | 11.29 | 881,706 | +0.00(+0.00%) |
May 02, 2017 | 11.18 | 11.29 | 11.07 | 11.29 | 568,624 | +0.11(+0.98%) |
May 01, 2017 | 11.29 | 11.44 | 11.18 | 11.18 | 497,098 | -0.11(-0.97%) |
Apr 28, 2017 | 11.59 | 11.66 | 11.22 | 11.29 | 615,930 | -0.22(-1.91%) |
Apr 27, 2017 | 11.59 | 11.70 | 11.48 | 11.51 | 456,022 | -0.04(-0.32%) |
Apr 26, 2017 | 11.77 | 11.79 | 11.55 | 11.55 | 1,050,822 | -0.26(-2.17%) |
Apr 25, 2017 | 11.70 | 11.84 | 11.66 | 11.81 | 838,067 | +0.18(+1.58%) |
Apr 24, 2017 | 11.84 | 11.84 | 11.44 | 11.62 | 1,451,560 | -0.15(-1.25%) |
Apr 21, 2017 | 12.14 | 12.14 | 11.51 | 11.77 | 1,624,058 | -0.29(-2.43%) |
Apr 20, 2017 | 11.77 | 12.27 | 11.66 | 12.06 | 4,086,360 | +1.10(+10.03%) |
Apr 19, 2017 | 11.18 | 11.37 | 10.93 | 10.96 | 1,022,450 | -0.22(-1.97%) |
Apr 18, 2017 | 11.29 | 11.37 | 10.96 | 11.18 | 1,093,727 | -0.15(-1.29%) |
Apr 17, 2017 | 11.44 | 11.44 | 11.22 | 11.33 | 653,825 | -0.11(-0.96%) |
Apr 13, 2017 | 11.29 | 11.59 | 11.19 | 11.44 | 783,159 | +0.18(+1.63%) |
Apr 12, 2017 | 11.04 | 11.40 | 11.00 | 11.26 | 1,227,874 | +0.15(+1.32%) |
Apr 11, 2017 | 11.40 | 11.59 | 11.07 | 11.11 | 921,192 | -0.29(-2.57%) |
Apr 10, 2017 | 11.48 | 11.70 | 11.40 | 11.40 | 695,943 | -0.04(-0.32%) |
Apr 07, 2017 | 11.44 | 11.66 | 11.40 | 11.44 | 726,304 | -0.07(-0.64%) |
Apr 06, 2017 | 11.66 | 11.79 | 11.51 | 11.51 | 484,934 | -0.18(-1.57%) |
Apr 05, 2017 | 12.06 | 12.06 | 11.66 | 11.70 | 768,903 | -0.29(-2.45%) |
Apr 04, 2017 | 12.36 | 12.36 | 11.95 | 11.99 | 455,861 | -0.40(-3.25%) |