Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 12.97 | 13.33 | 12.97 | 13.19 | 415,141 | +0.20(+1.50%) |
Jun 29, 2017 | 13.02 | 13.14 | 12.97 | 13.00 | 431,944 | -0.03(-0.21%) |
Jun 28, 2017 | 12.97 | 13.12 | 12.93 | 13.02 | 456,107 | +0.06(+0.43%) |
Jun 27, 2017 | 13.14 | 13.25 | 12.97 | 12.97 | 483,298 | -0.20(-1.48%) |
Jun 26, 2017 | 13.19 | 13.36 | 13.11 | 13.16 | 580,897 | +0.06(+0.43%) |
Jun 23, 2017 | 13.08 | 13.24 | 13.02 | 13.11 | 420,320 | +0.03(+0.21%) |
Jun 22, 2017 | 12.97 | 13.28 | 12.97 | 13.08 | 575,514 | +0.08(+0.64%) |
Jun 21, 2017 | 12.94 | 13.09 | 12.93 | 13.00 | 555,169 | +0.00(+0.00%) |
Jun 20, 2017 | 12.77 | 13.09 | 12.72 | 13.00 | 760,506 | +0.03(+0.21%) |
Jun 19, 2017 | 13.00 | 13.04 | 12.91 | 12.97 | 553,065 | -0.03(-0.21%) |
Jun 16, 2017 | 12.83 | 13.00 | 12.78 | 13.00 | 351,505 | +0.11(+0.87%) |
Jun 15, 2017 | 12.89 | 13.00 | 12.80 | 12.89 | 564,413 | -0.11(-0.86%) |
Jun 14, 2017 | 12.89 | 13.11 | 12.86 | 13.00 | 544,253 | +0.03(+0.21%) |
Jun 13, 2017 | 12.86 | 13.11 | 12.83 | 12.97 | 941,609 | +0.08(+0.65%) |
Jun 12, 2017 | 12.94 | 13.02 | 12.86 | 12.89 | 602,046 | -0.08(-0.65%) |
Jun 09, 2017 | 12.83 | 13.14 | 12.83 | 12.97 | 889,411 | +0.14(+1.09%) |
Jun 08, 2017 | 12.75 | 12.94 | 12.75 | 12.83 | 547,405 | +0.06(+0.44%) |
Jun 07, 2017 | 12.69 | 12.84 | 12.64 | 12.77 | 648,000 | +0.08(+0.66%) |
Jun 06, 2017 | 12.55 | 12.80 | 12.55 | 12.69 | 588,561 | +0.06(+0.44%) |
Jun 05, 2017 | 12.69 | 12.80 | 12.59 | 12.63 | 938,671 | -0.08(-0.66%) |
Jun 02, 2017 | 12.66 | 12.80 | 12.55 | 12.72 | 1,261,903 | -0.11(-0.87%) |
Jun 01, 2017 | 12.58 | 12.89 | 12.52 | 12.83 | 1,701,739 | +0.25(+2.00%) |
May 31, 2017 | 12.38 | 12.68 | 12.22 | 12.58 | 1,728,062 | +0.22(+1.81%) |
May 30, 2017 | 12.22 | 12.44 | 12.13 | 12.36 | 1,457,028 | +0.20(+1.61%) |
May 26, 2017 | 11.80 | 12.22 | 11.77 | 12.16 | 922,297 | +0.31(+2.59%) |
May 25, 2017 | 11.66 | 11.96 | 11.66 | 11.85 | 868,939 | +0.17(+1.43%) |
May 24, 2017 | 11.77 | 11.87 | 11.63 | 11.69 | 1,017,620 | -0.08(-0.71%) |
May 23, 2017 | 11.74 | 11.91 | 11.67 | 11.77 | 1,534,965 | +0.08(+0.72%) |
May 22, 2017 | 11.63 | 11.78 | 11.57 | 11.69 | 1,956,565 | +0.00(+0.00%) |
May 19, 2017 | 11.77 | 11.80 | 11.66 | 11.69 | 1,214,228 | -0.03(-0.24%) |
May 18, 2017 | 11.71 | 11.74 | 11.49 | 11.71 | 963,506 | +0.00(+0.00%) |
May 17, 2017 | 11.83 | 11.91 | 11.63 | 11.71 | 1,116,309 | -0.14(-1.18%) |
May 16, 2017 | 11.91 | 11.91 | 11.77 | 11.85 | 651,324 | +0.00(+0.00%) |
May 15, 2017 | 11.80 | 11.94 | 11.74 | 11.85 | 1,229,529 | +0.06(+0.47%) |
May 12, 2017 | 11.85 | 11.88 | 11.66 | 11.80 | 863,059 | +0.03(+0.24%) |
May 11, 2017 | 11.60 | 11.85 | 11.60 | 11.77 | 1,322,055 | +0.14(+1.20%) |
May 10, 2017 | 11.71 | 11.74 | 11.57 | 11.63 | 1,477,033 | -0.11(-0.95%) |
May 09, 2017 | 11.66 | 11.80 | 11.63 | 11.74 | 1,001,603 | +0.11(+0.96%) |
May 08, 2017 | 11.69 | 11.71 | 11.60 | 11.63 | 504,623 | -0.03(-0.24%) |
May 05, 2017 | 11.55 | 11.74 | 11.46 | 11.66 | 871,512 | +0.17(+1.46%) |
May 04, 2017 | 11.66 | 11.80 | 11.38 | 11.49 | 1,936,734 | -0.22(-1.86%) |
May 03, 2017 | 11.76 | 11.95 | 11.63 | 11.71 | 1,506,549 | -0.05(-0.46%) |
May 02, 2017 | 12.12 | 12.13 | 11.74 | 11.76 | 2,222,404 | -0.33(-2.71%) |
May 01, 2017 | 12.50 | 12.53 | 12.01 | 12.09 | 2,472,055 | -0.41(-3.28%) |
Apr 28, 2017 | 12.50 | 12.51 | 12.34 | 12.50 | 831,169 | +0.05(+0.44%) |
Apr 27, 2017 | 12.55 | 12.55 | 12.34 | 12.45 | 740,686 | +0.03(+0.22%) |
Apr 26, 2017 | 12.42 | 12.61 | 12.39 | 12.42 | 1,401,232 | -0.03(-0.22%) |
Apr 25, 2017 | 12.53 | 12.55 | 12.36 | 12.45 | 1,035,578 | +0.03(+0.22%) |
Apr 24, 2017 | 12.69 | 12.70 | 12.42 | 12.42 | 591,904 | -0.08(-0.66%) |
Apr 21, 2017 | 12.61 | 12.66 | 12.47 | 12.50 | 331,217 | -0.08(-0.65%) |
Apr 20, 2017 | 12.61 | 12.66 | 12.50 | 12.58 | 373,101 | +0.03(+0.22%) |
Apr 19, 2017 | 12.66 | 12.66 | 12.45 | 12.55 | 427,595 | -0.03(-0.22%) |
Apr 18, 2017 | 12.55 | 12.61 | 12.42 | 12.58 | 381,730 | +0.00(+0.00%) |
Apr 17, 2017 | 12.61 | 12.64 | 12.53 | 12.58 | 509,275 | +0.05(+0.44%) |
Apr 13, 2017 | 12.55 | 12.55 | 12.42 | 12.53 | 588,434 | +0.00(+0.00%) |
Apr 12, 2017 | 12.61 | 12.64 | 12.31 | 12.53 | 1,129,239 | +0.33(+2.68%) |
Apr 11, 2017 | 12.36 | 12.42 | 12.09 | 12.20 | 1,139,920 | -0.19(-1.54%) |
Apr 10, 2017 | 12.39 | 12.58 | 12.35 | 12.39 | 1,324,299 | +0.03(+0.22%) |
Apr 07, 2017 | 12.47 | 12.52 | 12.35 | 12.36 | 859,883 | -0.11(-0.88%) |
Apr 06, 2017 | 12.23 | 12.50 | 12.20 | 12.47 | 480,776 | +0.22(+1.78%) |
Apr 05, 2017 | 12.31 | 12.47 | 12.25 | 12.25 | 564,377 | -0.05(-0.44%) |
Apr 04, 2017 | 12.20 | 12.34 | 12.06 | 12.31 | 571,806 | -0.03(-0.22%) |