Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 12.67 | 12.69 | 12.60 | 12.69 | 183,862 | +0.03(+0.24%) |
Jun 29, 2017 | 12.72 | 12.72 | 12.60 | 12.66 | 90,714 | -0.07(-0.55%) |
Jun 28, 2017 | 12.75 | 12.78 | 12.71 | 12.73 | 80,552 | -0.02(-0.16%) |
Jun 27, 2017 | 12.78 | 12.81 | 12.75 | 12.75 | 68,524 | -0.06(-0.47%) |
Jun 26, 2017 | 12.80 | 12.82 | 12.75 | 12.81 | 129,708 | +0.03(+0.23%) |
Jun 23, 2017 | 12.79 | 12.81 | 12.78 | 12.78 | 40,893 | -0.05(-0.39%) |
Jun 22, 2017 | 12.79 | 12.83 | 12.79 | 12.83 | 51,294 | +0.05(+0.39%) |
Jun 21, 2017 | 12.84 | 12.84 | 12.78 | 12.78 | 70,651 | -0.11(-0.85%) |
Jun 20, 2017 | 12.81 | 12.89 | 12.77 | 12.89 | 121,314 | +0.11(+0.86%) |
Jun 19, 2017 | 12.85 | 12.88 | 12.75 | 12.78 | 138,558 | -0.06(-0.47%) |
Jun 16, 2017 | 12.99 | 12.99 | 12.83 | 12.84 | 179,448 | +0.00(+0.00%) |
Jun 15, 2017 | 12.74 | 12.84 | 12.74 | 12.84 | 96,208 | +0.05(+0.39%) |
Jun 14, 2017 | 12.75 | 12.80 | 12.74 | 12.79 | 177,407 | +0.07(+0.55%) |
Jun 13, 2017 | 12.74 | 12.77 | 12.70 | 12.72 | 98,814 | -0.03(-0.24%) |
Jun 12, 2017 | 12.73 | 12.75 | 12.66 | 12.75 | 112,425 | +0.02(+0.16%) |
Jun 09, 2017 | 12.81 | 12.81 | 12.72 | 12.73 | 78,267 | -0.09(-0.70%) |
Jun 08, 2017 | 12.82 | 12.82 | 12.73 | 12.82 | 91,925 | +0.04(+0.31%) |
Jun 07, 2017 | 12.75 | 12.79 | 12.75 | 12.78 | 73,429 | -0.01(-0.08%) |
Jun 06, 2017 | 12.71 | 12.79 | 12.70 | 12.79 | 100,046 | +0.10(+0.79%) |
Jun 05, 2017 | 12.68 | 12.76 | 12.68 | 12.69 | 116,705 | -0.02(-0.16%) |
Jun 02, 2017 | 12.75 | 12.81 | 12.70 | 12.71 | 138,206 | +0.00(+0.00%) |
Jun 01, 2017 | 12.78 | 12.79 | 12.71 | 12.71 | 150,052 | +0.00(+0.00%) |
May 31, 2017 | 12.70 | 12.72 | 12.65 | 12.71 | 142,104 | +0.05(+0.39%) |
May 30, 2017 | 12.59 | 12.66 | 12.59 | 12.66 | 90,939 | +0.10(+0.80%) |
May 26, 2017 | 12.60 | 12.63 | 12.55 | 12.56 | 185,838 | -0.04(-0.32%) |
May 25, 2017 | 12.64 | 12.64 | 12.56 | 12.60 | 159,959 | +0.00(+0.00%) |
May 24, 2017 | 12.64 | 12.64 | 12.59 | 12.60 | 89,626 | +0.02(+0.17%) |
May 23, 2017 | 12.59 | 12.60 | 12.55 | 12.58 | 83,005 | +0.02(+0.14%) |
May 22, 2017 | 12.60 | 12.60 | 12.53 | 12.56 | 94,784 | -0.09(-0.71%) |
May 19, 2017 | 12.61 | 12.65 | 12.60 | 12.65 | 129,101 | +0.03(+0.24%) |
May 18, 2017 | 12.63 | 12.66 | 12.57 | 12.62 | 457,384 | +0.00(+0.00%) |
May 17, 2017 | 12.58 | 12.64 | 12.58 | 12.62 | 121,588 | +0.06(+0.48%) |
May 16, 2017 | 12.56 | 12.61 | 12.55 | 12.56 | 105,961 | -0.02(-0.16%) |
May 15, 2017 | 12.53 | 12.58 | 12.53 | 12.58 | 143,883 | +0.05(+0.40%) |
May 12, 2017 | 12.48 | 12.54 | 12.47 | 12.53 | 152,289 | +0.07(+0.56%) |
May 11, 2017 | 12.44 | 12.47 | 12.41 | 12.46 | 213,626 | +0.01(+0.08%) |
May 10, 2017 | 12.44 | 12.48 | 12.40 | 12.45 | 119,086 | +0.02(+0.16%) |
May 09, 2017 | 12.48 | 12.49 | 12.43 | 12.43 | 132,354 | -0.08(-0.64%) |
May 08, 2017 | 12.55 | 12.56 | 12.47 | 12.51 | 140,030 | -0.04(-0.32%) |
May 05, 2017 | 12.49 | 12.55 | 12.49 | 12.55 | 114,533 | +0.06(+0.48%) |
May 04, 2017 | 12.56 | 12.57 | 12.48 | 12.49 | 140,552 | -0.06(-0.48%) |
May 03, 2017 | 12.54 | 12.60 | 12.54 | 12.55 | 109,857 | +0.01(+0.08%) |
May 02, 2017 | 12.53 | 12.55 | 12.51 | 12.54 | 79,927 | -0.03(-0.24%) |
May 01, 2017 | 12.58 | 12.60 | 12.51 | 12.57 | 137,109 | -0.01(-0.08%) |
Apr 28, 2017 | 12.58 | 12.58 | 12.51 | 12.58 | 102,438 | +0.01(+0.08%) |
Apr 27, 2017 | 12.52 | 12.57 | 12.50 | 12.57 | 78,531 | +0.07(+0.56%) |
Apr 26, 2017 | 12.47 | 12.55 | 12.47 | 12.50 | 108,065 | +0.01(+0.08%) |
Apr 25, 2017 | 12.53 | 12.56 | 12.46 | 12.49 | 146,633 | -0.06(-0.48%) |
Apr 24, 2017 | 12.60 | 12.60 | 12.55 | 12.55 | 93,224 | -0.11(-0.87%) |
Apr 21, 2017 | 12.66 | 12.67 | 12.60 | 12.66 | 134,560 | +0.03(+0.24%) |
Apr 20, 2017 | 12.62 | 12.67 | 12.61 | 12.63 | 84,335 | -0.05(-0.39%) |
Apr 19, 2017 | 12.70 | 12.71 | 12.62 | 12.68 | 95,547 | -0.07(-0.55%) |
Apr 18, 2017 | 12.70 | 12.75 | 12.68 | 12.75 | 78,512 | +0.08(+0.63%) |
Apr 17, 2017 | 12.68 | 12.73 | 12.66 | 12.67 | 124,937 | -0.01(-0.08%) |
Apr 13, 2017 | 12.70 | 12.74 | 12.68 | 12.68 | 92,074 | -0.02(-0.16%) |
Apr 12, 2017 | 12.68 | 12.72 | 12.65 | 12.70 | 105,069 | +0.03(+0.24%) |
Apr 11, 2017 | 12.65 | 12.72 | 12.65 | 12.67 | 135,352 | +0.01(+0.08%) |
Apr 10, 2017 | 12.57 | 12.71 | 12.57 | 12.66 | 161,651 | +0.09(+0.72%) |
Apr 07, 2017 | 12.51 | 12.57 | 12.51 | 12.57 | 77,699 | +0.07(+0.56%) |
Apr 06, 2017 | 12.42 | 12.51 | 12.42 | 12.50 | 93,876 | +0.06(+0.48%) |
Apr 05, 2017 | 12.43 | 12.46 | 12.40 | 12.44 | 140,374 | +0.04(+0.32%) |
Apr 04, 2017 | 12.44 | 12.50 | 12.40 | 12.40 | 207,155 | -0.12(-0.96%) |