Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 12.34 | 12.34 | 11.95 | 12.00 | 254,648 | -0.39(-3.15%) |
Jun 29, 2017 | 12.30 | 12.43 | 12.17 | 12.38 | 225,644 | +0.09(+0.70%) |
Jun 28, 2017 | 12.43 | 12.51 | 12.23 | 12.30 | 230,874 | -0.13(-1.05%) |
Jun 27, 2017 | 12.25 | 12.73 | 12.25 | 12.43 | 573,570 | +0.09(+0.70%) |
Jun 26, 2017 | 12.21 | 12.38 | 12.06 | 12.34 | 279,535 | +0.17(+1.42%) |
Jun 23, 2017 | 12.12 | 12.17 | 311,447 | -0.09(-0.71%) | ||
Jun 22, 2017 | 12.04 | 12.30 | 11.95 | 12.25 | 372,010 | +0.17(+1.43%) |
Jun 21, 2017 | 12.25 | 12.34 | 12.08 | 12.08 | 208,114 | -0.13(-1.06%) |
Jun 20, 2017 | 12.30 | 12.38 | 12.12 | 12.21 | 226,796 | -0.22(-1.74%) |
Jun 19, 2017 | 12.30 | 12.47 | 12.08 | 12.43 | 319,828 | +0.22(+1.77%) |
Jun 16, 2017 | 12.17 | 12.34 | 12.12 | 12.21 | 432,467 | -0.04(-0.35%) |
Jun 15, 2017 | 12.38 | 12.51 | 12.15 | 12.25 | 440,631 | -0.22(-1.74%) |
Jun 14, 2017 | 12.47 | 12.56 | 12.17 | 12.47 | 218,262 | +0.04(+0.35%) |
Jun 13, 2017 | 12.25 | 12.86 | 12.25 | 12.43 | 1,117,712 | +0.22(+1.77%) |
Jun 12, 2017 | 12.25 | 12.38 | 12.17 | 12.21 | 319,478 | -0.09(-0.70%) |
Jun 09, 2017 | 12.04 | 12.43 | 11.91 | 12.30 | 668,820 | +0.26(+2.16%) |
Jun 08, 2017 | 11.78 | 12.12 | 11.65 | 12.04 | 401,511 | +0.30(+2.58%) |
Jun 07, 2017 | 11.69 | 11.78 | 11.56 | 11.74 | 250,258 | +0.04(+0.37%) |
Jun 06, 2017 | 11.69 | 11.76 | 11.48 | 11.69 | 252,705 | -0.09(-0.74%) |
Jun 05, 2017 | 11.84 | 11.87 | 11.65 | 11.78 | 179,291 | -0.13(-1.09%) |
Jun 02, 2017 | 11.87 | 12.08 | 11.84 | 11.91 | 195,799 | -0.09(-0.72%) |
Jun 01, 2017 | 11.74 | 12.12 | 11.69 | 12.00 | 262,200 | +0.17(+1.47%) |
May 31, 2017 | 11.74 | 11.95 | 11.61 | 11.82 | 279,623 | +0.13(+1.11%) |
May 30, 2017 | 11.65 | 11.82 | 11.61 | 11.69 | 229,310 | +0.04(+0.37%) |
May 26, 2017 | 11.78 | 11.78 | 11.59 | 11.65 | 171,011 | -0.09(-0.74%) |
May 25, 2017 | 11.82 | 11.84 | 11.61 | 11.74 | 225,783 | +0.00(+0.00%) |
May 24, 2017 | 11.65 | 11.82 | 11.44 | 11.74 | 306,627 | +0.09(+0.74%) |
May 23, 2017 | 11.91 | 11.91 | 11.61 | 11.65 | 253,566 | -0.22(-1.82%) |
May 22, 2017 | 11.91 | 12.00 | 11.75 | 11.87 | 277,457 | +0.04(+0.37%) |
May 19, 2017 | 11.82 | 12.00 | 11.78 | 11.82 | 326,846 | +0.09(+0.74%) |
May 18, 2017 | 11.78 | 11.82 | 11.61 | 11.74 | 512,814 | -0.09(-0.73%) |
May 17, 2017 | 12.00 | 12.12 | 11.74 | 11.82 | 378,528 | -0.26(-2.15%) |
May 16, 2017 | 12.12 | 12.21 | 11.91 | 12.08 | 327,758 | +0.04(+0.36%) |
May 15, 2017 | 12.12 | 12.17 | 11.91 | 12.04 | 294,834 | -0.04(-0.36%) |
May 12, 2017 | 12.04 | 12.15 | 11.95 | 12.08 | 450,317 | -0.04(-0.36%) |
May 11, 2017 | 12.04 | 12.17 | 11.87 | 12.12 | 526,626 | +0.00(+0.00%) |
May 10, 2017 | 12.04 | 12.21 | 12.00 | 12.12 | 729,715 | +0.04(+0.36%) |
May 09, 2017 | 12.12 | 12.19 | 11.95 | 12.08 | 422,800 | +0.00(+0.00%) |
May 08, 2017 | 12.04 | 12.21 | 11.87 | 12.08 | 792,214 | +0.04(+0.36%) |
May 05, 2017 | 11.26 | 12.08 | 10.93 | 12.04 | 1,738,929 | +1.21(+11.20%) |
May 04, 2017 | 10.78 | 10.87 | 10.52 | 10.83 | 622,937 | +0.09(+0.81%) |
May 03, 2017 | 11.00 | 11.01 | 10.70 | 10.74 | 293,151 | -0.30(-2.74%) |
May 02, 2017 | 10.87 | 11.04 | 10.85 | 11.04 | 213,668 | +0.13(+1.19%) |
May 01, 2017 | 10.83 | 11.00 | 10.78 | 10.91 | 218,055 | +0.04(+0.40%) |
Apr 28, 2017 | 11.04 | 11.13 | 10.70 | 10.87 | 333,633 | -0.17(-1.57%) |
Apr 27, 2017 | 11.04 | 11.13 | 10.91 | 11.04 | 169,362 | +0.00(+0.00%) |
Apr 26, 2017 | 10.91 | 11.22 | 10.91 | 11.04 | 664,454 | +0.09(+0.79%) |
Apr 25, 2017 | 11.04 | 11.09 | 10.83 | 10.96 | 284,150 | +0.04(+0.40%) |
Apr 24, 2017 | 10.74 | 11.00 | 10.57 | 10.91 | 312,107 | +0.30(+2.86%) |
Apr 21, 2017 | 10.65 | 10.72 | 10.52 | 10.61 | 235,881 | -0.09(-0.81%) |
Apr 20, 2017 | 10.52 | 10.74 | 10.39 | 10.70 | 266,389 | +0.22(+2.07%) |
Apr 19, 2017 | 10.48 | 10.70 | 10.39 | 10.48 | 257,297 | +0.00(+0.00%) |
Apr 18, 2017 | 10.39 | 10.52 | 10.37 | 10.48 | 215,983 | +0.04(+0.41%) |
Apr 17, 2017 | 10.39 | 10.48 | 10.35 | 10.44 | 191,309 | +0.09(+0.84%) |
Apr 13, 2017 | 10.57 | 10.61 | 10.26 | 10.35 | 331,114 | -0.26(-2.45%) |
Apr 12, 2017 | 10.61 | 10.74 | 10.44 | 10.61 | 196,668 | +0.00(+0.00%) |
Apr 11, 2017 | 10.52 | 10.70 | 10.48 | 10.61 | 138,158 | +0.04(+0.41%) |
Apr 10, 2017 | 10.61 | 10.74 | 10.31 | 10.57 | 182,635 | -0.09(-0.81%) |
Apr 07, 2017 | 10.44 | 10.74 | 10.44 | 10.65 | 391,580 | +0.17(+1.65%) |
Apr 06, 2017 | 10.44 | 10.52 | 10.26 | 10.48 | 394,578 | +0.04(+0.41%) |
Apr 05, 2017 | 10.13 | 10.52 | 10.05 | 10.44 | 1,008,525 | +0.39(+3.88%) |
Apr 04, 2017 | 10.00 | 10.26 | 9.960 | 10.05 | 305,586 | +0.00(+0.00%) |