Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 12.24 | 12.24 | 12.05 | 12.21 | 42,648 | +0.08(+0.66%) |
Jun 29, 2017 | 12.35 | 12.45 | 12.13 | 12.13 | 20,257 | -0.18(-1.48%) |
Jun 28, 2017 | 12.44 | 12.60 | 12.22 | 12.31 | 40,497 | -0.02(-0.18%) |
Jun 27, 2017 | 12.75 | 12.89 | 12.33 | 12.33 | 36,365 | -0.31(-2.46%) |
Jun 26, 2017 | 12.79 | 12.79 | 12.38 | 12.64 | 31,695 | -0.22(-1.69%) |
Jun 23, 2017 | 12.56 | 12.86 | 12.36 | 12.86 | 23,842 | +0.24(+1.89%) |
Jun 22, 2017 | 12.53 | 12.84 | 12.43 | 12.62 | 27,193 | +0.07(+0.58%) |
Jun 21, 2017 | 12.46 | 12.57 | 12.34 | 12.55 | 23,914 | +0.20(+1.64%) |
Jun 20, 2017 | 12.35 | 12.51 | 12.32 | 12.35 | 14,246 | -0.07(-0.52%) |
Jun 19, 2017 | 12.63 | 12.81 | 12.32 | 12.41 | 13,673 | -0.09(-0.75%) |
Jun 16, 2017 | 12.29 | 12.50 | 12.29 | 12.50 | 33,688 | +0.22(+1.76%) |
Jun 15, 2017 | 12.33 | 12.43 | 12.29 | 12.29 | 38,374 | -0.10(-0.82%) |
Jun 14, 2017 | 12.45 | 12.56 | 12.39 | 12.39 | 14,686 | +0.01(+0.06%) |
Jun 13, 2017 | 12.49 | 12.62 | 12.35 | 12.38 | 20,786 | -0.15(-1.21%) |
Jun 12, 2017 | 12.54 | 12.57 | 12.35 | 12.53 | 32,315 | -0.11(-0.86%) |
Jun 09, 2017 | 12.96 | 12.96 | 12.64 | 12.64 | 34,315 | -0.28(-2.18%) |
Jun 08, 2017 | 12.49 | 12.93 | 12.29 | 12.92 | 34,851 | +0.46(+3.71%) |
Jun 07, 2017 | 12.50 | 12.69 | 12.43 | 12.46 | 7,145 | -0.04(-0.35%) |
Jun 06, 2017 | 12.58 | 12.66 | 12.44 | 12.50 | 8,921 | -0.18(-1.42%) |
Jun 05, 2017 | 12.82 | 13.00 | 12.41 | 12.68 | 22,822 | -0.06(-0.51%) |
Jun 02, 2017 | 12.71 | 12.88 | 12.50 | 12.75 | 20,575 | +0.01(+0.11%) |
Jun 01, 2017 | 12.84 | 12.84 | 12.65 | 12.74 | 18,740 | -0.10(-0.79%) |
May 31, 2017 | 12.83 | 12.88 | 12.43 | 12.84 | 25,788 | -0.02(-0.17%) |
May 30, 2017 | 12.46 | 12.87 | 12.46 | 12.86 | 17,431 | +0.40(+3.25%) |
May 26, 2017 | 12.59 | 12.61 | 12.29 | 12.45 | 23,140 | +0.14(+1.17%) |
May 25, 2017 | 12.79 | 13.13 | 12.31 | 12.31 | 38,548 | -0.46(-3.62%) |
May 24, 2017 | 12.64 | 13.00 | 12.58 | 12.77 | 21,713 | +0.24(+1.90%) |
May 23, 2017 | 12.71 | 12.84 | 12.53 | 12.53 | 30,841 | -0.00(-0.01%) |
May 22, 2017 | 12.83 | 13.00 | 12.39 | 12.53 | 38,969 | -0.37(-2.85%) |
May 19, 2017 | 12.65 | 12.90 | 12.35 | 12.90 | 24,495 | +0.17(+1.36%) |
May 18, 2017 | 12.81 | 12.81 | 12.33 | 12.73 | 11,829 | +0.01(+0.11%) |
May 17, 2017 | 12.95 | 12.95 | 12.66 | 12.71 | 13,730 | -0.14(-1.12%) |
May 16, 2017 | 12.64 | 12.94 | 12.64 | 12.86 | 13,277 | +0.13(+1.02%) |
May 15, 2017 | 13.03 | 13.03 | 12.66 | 12.73 | 21,905 | -0.27(-2.11%) |
May 12, 2017 | 13.05 | 13.07 | 12.69 | 13.00 | 22,267 | +0.14(+1.09%) |
May 11, 2017 | 12.63 | 13.01 | 12.63 | 12.86 | 48,281 | +0.08(+0.60%) |
May 10, 2017 | 12.97 | 13.02 | 12.62 | 12.79 | 25,737 | -0.14(-1.12%) |
May 09, 2017 | 12.43 | 12.93 | 12.43 | 12.93 | 9,296 | +0.51(+4.07%) |
May 08, 2017 | 12.55 | 12.77 | 12.28 | 12.43 | 61,313 | +0.25(+2.02%) |
May 05, 2017 | 12.39 | 13.00 | 12.18 | 12.18 | 125,693 | -0.21(-1.69%) |
May 04, 2017 | 12.27 | 12.43 | 12.14 | 12.39 | 87,154 | +0.17(+1.42%) |
May 03, 2017 | 12.50 | 12.50 | 12.18 | 12.22 | 29,931 | -0.35(-2.76%) |
May 02, 2017 | 12.77 | 12.77 | 12.53 | 12.56 | 22,009 | -0.21(-1.64%) |
May 01, 2017 | 13.00 | 13.00 | 12.73 | 12.77 | 7,066 | -0.23(-1.78%) |
Apr 28, 2017 | 12.97 | 13.00 | 12.64 | 13.00 | 35,622 | +0.12(+0.95%) |
Apr 27, 2017 | 12.88 | 12.98 | 12.72 | 12.88 | 31,486 | +0.12(+0.96%) |
Apr 26, 2017 | 12.87 | 13.22 | 12.65 | 12.76 | 54,905 | -0.19(-1.45%) |
Apr 25, 2017 | 12.67 | 13.07 | 12.52 | 12.95 | 106,369 | +0.27(+2.17%) |
Apr 24, 2017 | 13.54 | 13.69 | 12.43 | 12.67 | 159,138 | -0.65(-4.88%) |
Apr 21, 2017 | 13.11 | 13.38 | 13.03 | 13.32 | 157,467 | +0.31(+2.39%) |
Apr 20, 2017 | 13.31 | 13.65 | 13.01 | 13.01 | 80,627 | -0.17(-1.31%) |
Apr 19, 2017 | 13.18 | 13.26 | 12.66 | 13.18 | 150,314 | +0.12(+0.88%) |
Apr 18, 2017 | 13.39 | 13.55 | 13.00 | 13.07 | 96,055 | -0.22(-1.68%) |
Apr 17, 2017 | 13.08 | 13.29 | 13.08 | 13.29 | 114,388 | +0.11(+0.82%) |
Apr 13, 2017 | 13.20 | 13.27 | 13.11 | 13.18 | 13,903 | +0.07(+0.55%) |
Apr 12, 2017 | 13.11 | 13.29 | 13.11 | 13.11 | 13,758 | +0.01(+0.11%) |
Apr 11, 2017 | 13.18 | 13.28 | 13.00 | 13.10 | 87,546 | +0.02(+0.17%) |
Apr 10, 2017 | 13.10 | 13.18 | 13.00 | 13.08 | 80,983 | +0.07(+0.56%) |
Apr 07, 2017 | 13.00 | 13.18 | 13.00 | 13.00 | 27,546 | -0.01(-0.06%) |
Apr 06, 2017 | 12.97 | 13.11 | 12.91 | 13.01 | 25,801 | +0.22(+1.75%) |
Apr 05, 2017 | 12.92 | 13.35 | 12.71 | 12.79 | 88,022 | +0.07(+0.57%) |
Apr 04, 2017 | 12.64 | 13.36 | 12.61 | 12.71 | 167,780 | +0.16(+1.27%) |