Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 13.08 | 13.27 | 13.01 | 13.19 | 1,610,411 | +0.14(+1.07%) |
Jun 29, 2017 | 13.03 | 13.08 | 12.72 | 13.05 | 2,686,171 | -0.01(-0.08%) |
Jun 28, 2017 | 12.85 | 13.14 | 12.79 | 13.06 | 1,191,686 | +0.32(+2.51%) |
Jun 27, 2017 | 12.85 | 12.96 | 12.71 | 12.74 | 1,276,473 | -0.11(-0.86%) |
Jun 26, 2017 | 12.65 | 12.94 | 12.57 | 12.85 | 3,190,550 | +0.28(+2.23%) |
Jun 23, 2017 | 12.43 | 12.60 | 12.32 | 12.57 | 2,297,928 | +0.11(+0.88%) |
Jun 22, 2017 | 12.45 | 12.54 | 12.42 | 12.46 | 1,511,321 | -0.03(-0.24%) |
Jun 21, 2017 | 12.62 | 12.76 | 12.46 | 12.49 | 3,117,179 | -0.06(-0.48%) |
Jun 20, 2017 | 12.73 | 12.80 | 12.45 | 12.55 | 4,227,217 | -0.10(-0.79%) |
Jun 19, 2017 | 12.51 | 12.82 | 12.48 | 12.65 | 1,560,514 | +0.17(+1.36%) |
Jun 16, 2017 | 12.22 | 12.49 | 12.14 | 12.48 | 2,709,757 | +0.03(+0.24%) |
Jun 15, 2017 | 12.58 | 12.67 | 12.39 | 12.45 | 1,445,684 | -0.27(-2.12%) |
Jun 14, 2017 | 12.52 | 12.75 | 12.44 | 12.72 | 2,281,456 | +0.22(+1.76%) |
Jun 13, 2017 | 12.39 | 12.52 | 12.29 | 12.50 | 2,763,363 | +0.15(+1.21%) |
Jun 12, 2017 | 12.22 | 12.53 | 12.22 | 12.35 | 2,961,381 | +0.10(+0.82%) |
Jun 09, 2017 | 12.26 | 12.32 | 12.11 | 12.25 | 2,687,882 | +0.04(+0.33%) |
Jun 08, 2017 | 12.27 | 12.43 | 12.17 | 12.21 | 2,307,850 | -0.10(-0.81%) |
Jun 07, 2017 | 12.44 | 12.50 | 12.28 | 12.31 | 1,378,729 | -0.12(-0.97%) |
Jun 06, 2017 | 12.43 | 12.60 | 12.34 | 12.43 | 1,352,249 | -0.10(-0.80%) |
Jun 05, 2017 | 12.62 | 12.65 | 12.47 | 12.53 | 1,280,347 | -0.08(-0.63%) |
Jun 02, 2017 | 12.50 | 12.72 | 12.49 | 12.61 | 2,308,018 | +0.11(+0.88%) |
Jun 01, 2017 | 12.41 | 12.54 | 12.33 | 12.50 | 2,094,464 | +0.13(+1.05%) |
May 31, 2017 | 12.60 | 12.60 | 12.28 | 12.37 | 2,515,009 | -0.16(-1.28%) |
May 30, 2017 | 12.45 | 12.55 | 12.40 | 12.53 | 1,543,421 | +0.04(+0.32%) |
May 26, 2017 | 12.53 | 12.60 | 12.45 | 12.49 | 1,106,721 | -0.07(-0.56%) |
May 25, 2017 | 12.85 | 12.86 | 12.55 | 12.56 | 823,485 | -0.24(-1.88%) |
May 24, 2017 | 12.76 | 12.82 | 12.61 | 12.80 | 793,818 | +0.05(+0.39%) |
May 23, 2017 | 12.79 | 12.89 | 12.65 | 12.75 | 1,429,601 | +0.05(+0.39%) |
May 22, 2017 | 12.80 | 12.85 | 12.67 | 12.70 | 1,017,432 | -0.04(-0.31%) |
May 19, 2017 | 12.60 | 12.81 | 12.56 | 12.74 | 1,292,392 | +0.15(+1.19%) |
May 18, 2017 | 12.33 | 12.62 | 12.26 | 12.59 | 2,145,714 | +0.26(+2.11%) |
May 17, 2017 | 12.68 | 12.63 | 12.32 | 12.33 | 2,121,629 | -0.35(-2.76%) |
May 16, 2017 | 12.66 | 12.68 | 12.50 | 12.68 | 1,406,518 | +0.05(+0.40%) |
May 15, 2017 | 12.51 | 12.72 | 12.50 | 12.63 | 1,381,333 | +0.16(+1.28%) |
May 12, 2017 | 12.45 | 12.53 | 12.39 | 12.47 | 1,044,352 | -0.02(-0.16%) |
May 11, 2017 | 12.48 | 12.54 | 12.34 | 12.49 | 884,137 | -0.03(-0.24%) |
May 10, 2017 | 12.47 | 12.56 | 12.32 | 12.52 | 1,488,006 | +0.00(+0.00%) |
May 09, 2017 | 12.30 | 12.53 | 12.30 | 12.52 | 1,560,442 | +0.27(+2.20%) |
May 08, 2017 | 12.30 | 12.40 | 12.19 | 12.25 | 1,176,777 | -0.06(-0.49%) |
May 05, 2017 | 12.23 | 12.32 | 12.12 | 12.31 | 1,374,620 | +0.14(+1.15%) |
May 04, 2017 | 12.11 | 12.21 | 12.09 | 12.17 | 1,464,371 | +0.08(+0.66%) |
May 03, 2017 | 12.28 | 12.36 | 12.03 | 12.09 | 2,072,898 | -0.23(-1.87%) |
May 02, 2017 | 12.41 | 12.47 | 12.14 | 12.32 | 1,947,797 | -0.10(-0.81%) |
May 01, 2017 | 12.48 | 12.59 | 12.35 | 12.42 | 1,562,432 | -0.03(-0.24%) |
Apr 28, 2017 | 12.67 | 12.67 | 12.34 | 12.45 | 1,753,071 | -0.21(-1.66%) |
Apr 27, 2017 | 12.73 | 12.77 | 12.47 | 12.66 | 2,189,086 | +0.02(+0.16%) |
Apr 26, 2017 | 12.41 | 12.90 | 12.30 | 12.64 | 2,533,665 | +0.31(+2.51%) |
Apr 25, 2017 | 12.34 | 12.41 | 12.01 | 12.33 | 4,333,740 | +0.03(+0.24%) |
Apr 24, 2017 | 12.40 | 12.45 | 12.13 | 12.30 | 2,694,775 | +0.14(+1.15%) |
Apr 21, 2017 | 12.20 | 12.24 | 12.04 | 12.16 | 1,988,886 | -0.06(-0.49%) |
Apr 20, 2017 | 12.49 | 12.60 | 12.04 | 12.22 | 2,545,399 | -0.18(-1.45%) |
Apr 19, 2017 | 12.54 | 12.63 | 12.39 | 12.40 | 1,373,240 | -0.09(-0.72%) |
Apr 18, 2017 | 12.28 | 12.55 | 12.20 | 12.49 | 1,867,983 | +0.16(+1.30%) |
Apr 17, 2017 | 12.18 | 12.34 | 12.11 | 12.33 | 1,138,601 | +0.23(+1.90%) |
Apr 13, 2017 | 12.15 | 12.28 | 12.08 | 12.10 | 2,003,450 | -0.04(-0.33%) |
Apr 12, 2017 | 12.30 | 12.34 | 12.11 | 12.14 | 1,039,451 | -0.19(-1.54%) |
Apr 11, 2017 | 12.23 | 12.38 | 12.16 | 12.33 | 1,351,631 | +0.05(+0.41%) |
Apr 10, 2017 | 12.17 | 12.38 | 12.10 | 12.28 | 1,108,412 | +0.14(+1.15%) |
Apr 07, 2017 | 12.23 | 12.29 | 12.12 | 12.14 | 1,739,794 | -0.13(-1.06%) |
Apr 06, 2017 | 12.23 | 12.35 | 12.14 | 12.27 | 1,332,778 | +0.04(+0.33%) |
Apr 05, 2017 | 12.42 | 12.56 | 12.18 | 12.23 | 1,933,600 | -0.13(-1.05%) |
Apr 04, 2017 | 12.35 | 12.46 | 12.26 | 12.36 | 1,680,516 | -0.03(-0.24%) |