Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 11.60 | 11.87 | 11.57 | 11.79 | 1,565,249 | +0.15(+1.29%) |
Jun 29, 2017 | 11.75 | 11.84 | 11.59 | 11.64 | 1,611,679 | -0.12(-1.02%) |
Jun 28, 2017 | 11.83 | 11.86 | 11.66 | 11.76 | 1,315,005 | -0.06(-0.51%) |
Jun 27, 2017 | 12.04 | 12.04 | 11.76 | 11.82 | 1,714,459 | -0.34(-2.80%) |
Jun 26, 2017 | 12.10 | 12.18 | 12.01 | 12.16 | 1,441,518 | +0.16(+1.33%) |
Jun 23, 2017 | 12.01 | 12.06 | 11.96 | 12.00 | 1,957,871 | -0.02(-0.17%) |
Jun 22, 2017 | 12.19 | 12.24 | 12.02 | 12.02 | 1,883,723 | -0.32(-2.59%) |
Jun 21, 2017 | 12.30 | 12.38 | 12.22 | 12.34 | 2,158,514 | +0.09(+0.73%) |
Jun 20, 2017 | 12.47 | 12.54 | 12.22 | 12.25 | 987,581 | -0.23(-1.84%) |
Jun 19, 2017 | 12.27 | 12.49 | 12.19 | 12.48 | 1,348,004 | +0.16(+1.30%) |
Jun 16, 2017 | 12.39 | 12.43 | 12.13 | 12.32 | 2,754,521 | -0.19(-1.52%) |
Jun 15, 2017 | 12.37 | 12.51 | 12.16 | 12.51 | 1,603,596 | +0.09(+0.72%) |
Jun 14, 2017 | 12.60 | 12.67 | 12.30 | 12.42 | 2,211,177 | -0.06(-0.48%) |
Jun 13, 2017 | 12.35 | 12.58 | 12.25 | 12.48 | 1,976,829 | -0.04(-0.32%) |
Jun 12, 2017 | 12.65 | 12.78 | 12.47 | 12.52 | 1,363,254 | -0.17(-1.34%) |
Jun 09, 2017 | 12.91 | 12.92 | 12.61 | 12.69 | 1,313,693 | -0.23(-1.78%) |
Jun 08, 2017 | 12.94 | 12.98 | 12.81 | 12.92 | 1,089,399 | -0.23(-1.75%) |
Jun 07, 2017 | 13.20 | 13.26 | 12.89 | 13.15 | 2,207,881 | -0.04(-0.30%) |
Jun 06, 2017 | 13.14 | 13.35 | 13.00 | 13.19 | 2,039,999 | +0.13(+1.00%) |
Jun 05, 2017 | 12.91 | 13.06 | 12.70 | 13.06 | 2,093,748 | +0.05(+0.38%) |
Jun 02, 2017 | 13.26 | 13.27 | 12.97 | 13.01 | 1,613,646 | -0.17(-1.29%) |
Jun 01, 2017 | 13.46 | 13.49 | 13.12 | 13.18 | 2,059,220 | -0.18(-1.35%) |
May 31, 2017 | 13.58 | 13.73 | 13.34 | 13.36 | 5,104,733 | -0.51(-3.68%) |
May 30, 2017 | 13.81 | 14.08 | 13.76 | 13.87 | 2,426,697 | -0.32(-2.26%) |
May 26, 2017 | 14.16 | 14.31 | 14.06 | 14.19 | 4,385,574 | +0.27(+1.94%) |
May 25, 2017 | 13.81 | 13.96 | 13.74 | 13.92 | 2,047,930 | +0.28(+2.05%) |
May 24, 2017 | 13.49 | 13.77 | 13.34 | 13.64 | 2,559,144 | +0.28(+2.10%) |
May 23, 2017 | 13.05 | 13.38 | 12.94 | 13.36 | 2,820,741 | +0.29(+2.22%) |
May 22, 2017 | 12.13 | 13.25 | 12.10 | 13.07 | 6,424,488 | +0.75(+6.09%) |
May 19, 2017 | 12.24 | 12.54 | 12.16 | 12.32 | 3,106,010 | +0.41(+3.44%) |
May 18, 2017 | 12.37 | 13.06 | 11.50 | 11.91 | 6,790,684 | -1.38(-10.38%) |
May 17, 2017 | 13.57 | 13.62 | 13.20 | 13.29 | 1,925,964 | -0.48(-3.49%) |
May 16, 2017 | 13.90 | 13.99 | 13.74 | 13.77 | 2,072,081 | -0.41(-2.89%) |
May 15, 2017 | 14.36 | 14.40 | 14.14 | 14.18 | 1,669,552 | -0.26(-1.80%) |
May 12, 2017 | 14.39 | 14.52 | 14.19 | 14.44 | 4,112,781 | +0.44(+3.14%) |
May 11, 2017 | 14.04 | 14.21 | 13.94 | 14.00 | 2,306,205 | -0.14(-0.99%) |
May 10, 2017 | 13.92 | 14.39 | 13.88 | 14.14 | 5,555,730 | +0.54(+3.97%) |
May 09, 2017 | 13.28 | 13.71 | 13.24 | 13.60 | 4,105,549 | +0.32(+2.41%) |
May 08, 2017 | 13.15 | 13.30 | 13.06 | 13.28 | 1,628,635 | +0.08(+0.61%) |
May 05, 2017 | 13.15 | 13.22 | 12.95 | 13.20 | 1,488,036 | +0.25(+1.93%) |
May 04, 2017 | 13.13 | 13.18 | 12.85 | 12.95 | 2,081,984 | -0.31(-2.34%) |
May 03, 2017 | 13.17 | 13.40 | 13.12 | 13.26 | 2,050,125 | +0.07(+0.53%) |
May 02, 2017 | 12.66 | 13.19 | 12.66 | 13.19 | 3,222,997 | +0.69(+5.52%) |
May 01, 2017 | 12.48 | 12.54 | 12.40 | 12.50 | 845,598 | +0.06(+0.48%) |
Apr 28, 2017 | 12.11 | 12.44 | 12.03 | 12.44 | 1,841,074 | +0.15(+1.22%) |
Apr 27, 2017 | 12.38 | 12.38 | 12.05 | 12.29 | 1,415,696 | -0.08(-0.65%) |
Apr 26, 2017 | 12.41 | 12.48 | 12.24 | 12.37 | 1,582,133 | -0.18(-1.43%) |
Apr 25, 2017 | 12.52 | 12.62 | 12.48 | 12.55 | 1,461,016 | -0.40(-3.09%) |
Apr 24, 2017 | 13.03 | 13.13 | 12.86 | 12.95 | 2,344,890 | +0.24(+1.89%) |
Apr 21, 2017 | 12.85 | 12.86 | 12.71 | 12.71 | 1,360,022 | -0.10(-0.78%) |
Apr 20, 2017 | 12.90 | 12.99 | 12.74 | 12.81 | 1,442,684 | +0.03(+0.23%) |
Apr 19, 2017 | 12.99 | 13.01 | 12.74 | 12.78 | 1,826,644 | -0.20(-1.54%) |
Apr 18, 2017 | 12.75 | 13.15 | 12.71 | 12.98 | 2,359,498 | +0.19(+1.49%) |
Apr 17, 2017 | 12.79 | 12.85 | 12.57 | 12.79 | 1,924,549 | +0.27(+2.16%) |
Apr 13, 2017 | 12.51 | 12.80 | 12.48 | 12.52 | 1,934,718 | -0.02(-0.16%) |
Apr 12, 2017 | 12.30 | 12.55 | 12.29 | 12.54 | 4,836,678 | +0.26(+2.12%) |
Apr 11, 2017 | 11.98 | 12.38 | 11.74 | 12.28 | 3,239,772 | +0.36(+3.02%) |
Apr 10, 2017 | 12.01 | 12.04 | 11.84 | 11.92 | 2,218,814 | -0.07(-0.58%) |
Apr 07, 2017 | 12.08 | 12.11 | 11.89 | 11.99 | 2,341,163 | -0.07(-0.58%) |
Apr 06, 2017 | 12.21 | 12.26 | 11.99 | 12.06 | 2,093,780 | -0.28(-2.27%) |
Apr 05, 2017 | 12.40 | 12.56 | 12.32 | 12.34 | 1,307,432 | -0.07(-0.56%) |
Apr 04, 2017 | 12.40 | 12.47 | 12.16 | 12.41 | 1,970,635 | +0.01(+0.08%) |