Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 13.12 | 13.12 | 12.77 | 12.98 | 130,546 | -0.07(-0.53%) |
Jun 29, 2017 | 12.98 | 13.32 | 12.84 | 13.05 | 203,123 | +0.21(+1.61%) |
Jun 28, 2017 | 12.98 | 13.81 | 12.70 | 12.84 | 566,472 | -0.14(-1.06%) |
Jun 27, 2017 | 12.57 | 13.43 | 12.36 | 12.98 | 512,847 | +0.41(+3.30%) |
Jun 26, 2017 | 11.94 | 12.84 | 11.87 | 12.57 | 441,705 | +0.69(+5.81%) |
Jun 23, 2017 | 11.60 | 12.08 | 11.53 | 11.87 | 451,874 | +0.41(+3.61%) |
Jun 22, 2017 | 11.60 | 11.67 | 11.39 | 11.46 | 231,705 | +0.00(+0.00%) |
Jun 21, 2017 | 11.94 | 12.01 | 11.46 | 11.46 | 279,603 | -0.35(-2.92%) |
Jun 20, 2017 | 11.87 | 12.08 | 11.81 | 11.81 | 263,906 | +0.00(+0.00%) |
Jun 19, 2017 | 12.08 | 12.15 | 11.74 | 11.81 | 245,095 | -0.21(-1.72%) |
Jun 16, 2017 | 11.94 | 12.22 | 11.94 | 12.01 | 278,934 | +0.07(+0.58%) |
Jun 15, 2017 | 12.50 | 12.57 | 11.94 | 11.94 | 193,034 | -0.55(-4.42%) |
Jun 14, 2017 | 12.84 | 12.84 | 12.43 | 12.50 | 151,177 | -0.41(-3.21%) |
Jun 13, 2017 | 12.70 | 13.05 | 12.63 | 12.91 | 351,660 | +0.14(+1.08%) |
Jun 12, 2017 | 13.19 | 13.19 | 12.70 | 12.77 | 289,347 | -0.28(-2.12%) |
Jun 09, 2017 | 12.36 | 13.19 | 12.36 | 13.05 | 402,700 | +0.55(+4.42%) |
Jun 08, 2017 | 12.15 | 12.70 | 12.08 | 12.50 | 206,193 | +0.41(+3.43%) |
Jun 07, 2017 | 12.43 | 12.57 | 12.01 | 12.08 | 266,603 | -0.62(-4.89%) |
Jun 06, 2017 | 12.50 | 12.77 | 11.87 | 12.70 | 333,777 | +0.21(+1.66%) |
Jun 05, 2017 | 12.57 | 13.15 | 12.43 | 12.50 | 202,618 | -0.14(-1.09%) |
Jun 02, 2017 | 13.12 | 13.12 | 12.43 | 12.63 | 346,954 | -0.41(-3.17%) |
Jun 01, 2017 | 13.46 | 13.74 | 12.77 | 13.05 | 416,659 | +0.07(+0.53%) |
May 31, 2017 | 13.19 | 13.26 | 12.98 | 12.98 | 122,135 | -0.14(-1.05%) |
May 30, 2017 | 13.32 | 13.46 | 13.12 | 13.12 | 103,934 | -0.21(-1.55%) |
May 26, 2017 | 13.53 | 13.53 | 13.32 | 13.32 | 156,288 | -0.21(-1.53%) |
May 25, 2017 | 13.53 | 13.81 | 13.46 | 13.53 | 127,168 | +0.07(+0.51%) |
May 24, 2017 | 13.88 | 14.08 | 13.39 | 13.46 | 184,546 | -0.55(-3.94%) |
May 23, 2017 | 14.15 | 14.22 | 13.95 | 14.02 | 144,253 | -0.14(-0.96%) |
May 22, 2017 | 13.47 | 14.97 | 13.20 | 14.15 | 540,248 | +1.02(+7.77%) |
May 19, 2017 | 13.33 | 13.33 | 12.99 | 13.13 | 136,528 | +0.00(+0.00%) |
May 18, 2017 | 13.20 | 13.33 | 12.93 | 13.13 | 171,793 | +0.20(+1.58%) |
May 17, 2017 | 13.20 | 13.27 | 12.93 | 12.93 | 230,224 | -0.34(-2.56%) |
May 16, 2017 | 13.40 | 13.67 | 13.27 | 13.27 | 132,939 | -0.20(-1.52%) |
May 15, 2017 | 13.47 | 13.61 | 13.40 | 13.47 | 133,926 | +0.00(+0.00%) |
May 12, 2017 | 13.54 | 13.67 | 13.33 | 13.47 | 198,065 | -0.07(-0.50%) |
May 11, 2017 | 13.74 | 13.81 | 13.40 | 13.54 | 127,881 | -0.14(-1.00%) |
May 10, 2017 | 13.81 | 13.88 | 13.67 | 13.67 | 121,253 | -0.07(-0.49%) |
May 09, 2017 | 13.74 | 13.95 | 13.54 | 13.74 | 117,494 | +0.00(+0.00%) |
May 08, 2017 | 13.54 | 13.81 | 13.54 | 13.74 | 66,237 | +0.14(+1.00%) |
May 05, 2017 | 13.61 | 13.81 | 13.47 | 13.61 | 80,610 | +0.07(+0.50%) |
May 04, 2017 | 13.67 | 13.68 | 13.47 | 13.54 | 172,310 | -0.14(-1.00%) |
May 03, 2017 | 13.74 | 13.74 | 13.61 | 13.67 | 95,949 | -0.07(-0.49%) |
May 02, 2017 | 13.67 | 13.95 | 13.61 | 13.74 | 110,947 | +0.00(+0.00%) |
May 01, 2017 | 14.08 | 14.15 | 13.61 | 13.74 | 163,879 | -0.20(-1.46%) |
Apr 28, 2017 | 14.08 | 14.22 | 13.88 | 13.95 | 129,398 | +0.00(+0.00%) |
Apr 27, 2017 | 13.81 | 14.02 | 13.74 | 13.95 | 74,301 | +0.00(+0.00%) |
Apr 26, 2017 | 13.81 | 14.08 | 13.67 | 13.95 | 125,624 | +0.14(+0.98%) |
Apr 25, 2017 | 13.95 | 14.29 | 13.81 | 13.81 | 107,576 | -0.14(-0.98%) |
Apr 24, 2017 | 13.88 | 14.14 | 13.81 | 13.95 | 111,782 | +0.14(+0.98%) |
Apr 21, 2017 | 13.81 | 14.08 | 13.74 | 13.81 | 85,177 | -0.07(-0.49%) |
Apr 20, 2017 | 13.67 | 14.42 | 13.61 | 13.88 | 297,993 | +0.34(+2.51%) |
Apr 19, 2017 | 13.81 | 13.88 | 13.47 | 13.54 | 154,413 | -0.20(-1.49%) |
Apr 18, 2017 | 13.61 | 13.81 | 13.61 | 13.74 | 134,420 | +0.00(+0.00%) |
Apr 17, 2017 | 13.67 | 13.81 | 13.61 | 13.74 | 81,042 | +0.00(+0.00%) |
Apr 13, 2017 | 13.88 | 13.95 | 13.61 | 13.74 | 151,565 | -0.07(-0.49%) |
Apr 12, 2017 | 14.15 | 14.29 | 13.67 | 13.81 | 157,316 | -0.34(-2.40%) |
Apr 11, 2017 | 13.81 | 14.36 | 13.74 | 14.15 | 129,883 | +0.27(+1.96%) |
Apr 10, 2017 | 13.74 | 14.29 | 13.71 | 13.88 | 174,021 | +0.20(+1.49%) |
Apr 07, 2017 | 14.08 | 14.08 | 13.61 | 13.67 | 97,738 | -0.41(-2.90%) |
Apr 06, 2017 | 13.47 | 14.08 | 13.33 | 14.08 | 194,610 | +0.75(+5.61%) |
Apr 05, 2017 | 14.02 | 14.22 | 13.33 | 13.33 | 282,165 | -0.61(-4.39%) |
Apr 04, 2017 | 14.36 | 14.56 | 13.95 | 13.95 | 173,004 | -0.48(-3.30%) |