Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 11.70 | 11.89 | 11.70 | 11.89 | 87,742 | +0.16(+1.36%) |
Jun 29, 2017 | 11.75 | 11.77 | 11.67 | 11.73 | 55,428 | -0.06(-0.51%) |
Jun 28, 2017 | 11.68 | 11.79 | 11.68 | 11.79 | 68,142 | +0.11(+0.94%) |
Jun 27, 2017 | 11.72 | 11.72 | 11.63 | 11.68 | 50,254 | -0.04(-0.34%) |
Jun 26, 2017 | 11.72 | 11.75 | 11.67 | 11.72 | 87,689 | +0.03(+0.26%) |
Jun 23, 2017 | 11.69 | 11.71 | 11.66 | 11.69 | 80,350 | -0.12(-1.02%) |
Jun 22, 2017 | 11.74 | 11.81 | 11.62 | 11.81 | 66,307 | +0.13(+1.11%) |
Jun 21, 2017 | 11.78 | 11.80 | 11.67 | 11.68 | 76,496 | -0.12(-1.02%) |
Jun 20, 2017 | 11.87 | 11.87 | 11.80 | 11.80 | 91,374 | -0.08(-0.67%) |
Jun 19, 2017 | 11.88 | 11.91 | 11.86 | 11.88 | 63,081 | +0.00(+0.00%) |
Jun 16, 2017 | 11.89 | 11.90 | 11.85 | 11.88 | 34,326 | -0.04(-0.34%) |
Jun 15, 2017 | 11.88 | 11.92 | 11.84 | 11.92 | 89,939 | +0.01(+0.08%) |
Jun 14, 2017 | 11.95 | 11.97 | 11.91 | 11.91 | 77,410 | -0.04(-0.33%) |
Jun 13, 2017 | 11.91 | 11.98 | 11.91 | 11.95 | 92,952 | -0.04(-0.33%) |
Jun 12, 2017 | 11.94 | 12.01 | 11.91 | 11.99 | 44,187 | +0.05(+0.42%) |
Jun 09, 2017 | 11.97 | 12.01 | 11.94 | 11.94 | 25,844 | -0.01(-0.08%) |
Jun 08, 2017 | 11.96 | 11.99 | 11.93 | 11.95 | 23,333 | -0.01(-0.08%) |
Jun 07, 2017 | 12.04 | 12.04 | 11.96 | 11.96 | 43,269 | -0.07(-0.58%) |
Jun 06, 2017 | 12.01 | 12.05 | 12.00 | 12.03 | 35,502 | -0.01(-0.08%) |
Jun 05, 2017 | 12.02 | 12.06 | 12.00 | 12.04 | 46,973 | -0.01(-0.08%) |
Jun 02, 2017 | 12.03 | 12.05 | 11.99 | 12.05 | 48,183 | +0.05(+0.42%) |
Jun 01, 2017 | 12.03 | 12.03 | 11.99 | 12.00 | 65,926 | +0.01(+0.08%) |
May 31, 2017 | 12.01 | 12.01 | 11.97 | 11.99 | 29,058 | +0.03(+0.25%) |
May 30, 2017 | 11.97 | 12.03 | 11.96 | 11.96 | 38,642 | -0.06(-0.50%) |
May 26, 2017 | 11.98 | 12.02 | 11.98 | 12.02 | 13,923 | +0.03(+0.25%) |
May 25, 2017 | 12.02 | 12.04 | 11.97 | 11.99 | 36,610 | -0.03(-0.25%) |
May 24, 2017 | 11.95 | 12.03 | 11.95 | 12.02 | 51,870 | +0.04(+0.29%) |
May 23, 2017 | 11.97 | 12.02 | 11.96 | 11.98 | 124,545 | +0.01(+0.13%) |
May 22, 2017 | 11.93 | 11.97 | 11.92 | 11.97 | 35,010 | +0.05(+0.42%) |
May 19, 2017 | 11.91 | 11.98 | 11.88 | 11.92 | 49,312 | +0.02(+0.17%) |
May 18, 2017 | 11.80 | 11.92 | 11.80 | 11.90 | 36,254 | +0.01(+0.08%) |
May 17, 2017 | 11.99 | 11.99 | 11.85 | 11.89 | 60,864 | -0.11(-0.92%) |
May 16, 2017 | 12.01 | 12.01 | 11.98 | 12.00 | 37,345 | +0.00(+0.00%) |
May 15, 2017 | 11.99 | 12.02 | 11.98 | 12.00 | 39,601 | +0.03(+0.25%) |
May 12, 2017 | 11.98 | 12.01 | 11.94 | 11.97 | 53,626 | +0.01(+0.08%) |
May 11, 2017 | 11.98 | 12.01 | 11.96 | 11.96 | 51,134 | -0.10(-0.83%) |
May 10, 2017 | 12.01 | 12.07 | 12.01 | 12.06 | 37,112 | +0.01(+0.08%) |
May 09, 2017 | 12.04 | 12.05 | 12.00 | 12.05 | 74,368 | +0.05(+0.42%) |
May 08, 2017 | 12.01 | 12.04 | 12.00 | 12.00 | 26,200 | -0.04(-0.33%) |
May 05, 2017 | 12.03 | 12.04 | 11.98 | 12.04 | 28,006 | +0.04(+0.33%) |
May 04, 2017 | 12.12 | 12.12 | 11.96 | 12.00 | 69,057 | -0.12(-0.99%) |
May 03, 2017 | 12.10 | 12.12 | 12.07 | 12.12 | 31,417 | +0.04(+0.33%) |
May 02, 2017 | 12.12 | 12.12 | 12.06 | 12.08 | 54,595 | -0.04(-0.33%) |
May 01, 2017 | 12.02 | 12.12 | 12.02 | 12.12 | 57,623 | +0.07(+0.58%) |
Apr 28, 2017 | 11.99 | 12.05 | 11.98 | 12.05 | 53,393 | +0.09(+0.75%) |
Apr 27, 2017 | 11.97 | 12.00 | 11.96 | 11.96 | 55,945 | -0.02(-0.17%) |
Apr 26, 2017 | 11.96 | 12.01 | 11.93 | 11.98 | 73,404 | -0.03(-0.25%) |
Apr 25, 2017 | 11.94 | 12.01 | 11.93 | 12.01 | 107,038 | +0.08(+0.67%) |
Apr 24, 2017 | 11.94 | 11.95 | 11.92 | 11.93 | 82,806 | +0.04(+0.34%) |
Apr 21, 2017 | 11.95 | 11.95 | 11.83 | 11.89 | 82,241 | -0.05(-0.42%) |
Apr 20, 2017 | 11.89 | 11.94 | 11.87 | 11.94 | 81,272 | +0.06(+0.51%) |
Apr 19, 2017 | 11.89 | 11.91 | 11.85 | 11.88 | 59,954 | -0.07(-0.59%) |
Apr 18, 2017 | 11.86 | 11.95 | 11.80 | 11.95 | 56,872 | +0.08(+0.67%) |
Apr 17, 2017 | 11.90 | 11.90 | 11.83 | 11.87 | 28,221 | +0.04(+0.34%) |
Apr 13, 2017 | 11.83 | 11.86 | 11.80 | 11.83 | 29,023 | +0.04(+0.34%) |
Apr 12, 2017 | 11.89 | 11.89 | 11.79 | 11.79 | 33,401 | -0.19(-1.59%) |
Apr 11, 2017 | 11.93 | 11.98 | 11.91 | 11.98 | 97,452 | +0.07(+0.59%) |
Apr 10, 2017 | 11.89 | 11.94 | 11.89 | 11.91 | 52,297 | +0.03(+0.25%) |
Apr 07, 2017 | 11.84 | 11.90 | 11.84 | 11.88 | 63,560 | +0.03(+0.25%) |
Apr 06, 2017 | 11.90 | 11.94 | 11.85 | 11.85 | 36,770 | -0.05(-0.42%) |
Apr 05, 2017 | 11.92 | 11.93 | 11.85 | 11.90 | 45,539 | +0.02(+0.17%) |
Apr 04, 2017 | 11.89 | 11.89 | 11.86 | 11.88 | 35,848 | +0.00(+0.00%) |