Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 14.07 | 14.07 | 13.74 | 13.92 | 179,005 | -0.11(-0.78%) |
Jun 29, 2017 | 13.89 | 14.07 | 13.67 | 14.03 | 204,748 | +0.15(+1.05%) |
Jun 28, 2017 | 13.78 | 13.89 | 13.49 | 13.89 | 213,433 | +0.26(+1.87%) |
Jun 27, 2017 | 13.20 | 13.92 | 13.11 | 13.63 | 238,327 | +0.55(+4.18%) |
Jun 26, 2017 | 12.98 | 13.20 | 12.69 | 13.09 | 172,591 | +0.29(+2.28%) |
Jun 23, 2017 | 12.50 | 12.87 | 12.39 | 12.79 | 228,754 | +0.36(+2.93%) |
Jun 22, 2017 | 12.25 | 12.54 | 12.23 | 12.43 | 78,156 | +0.15(+1.19%) |
Jun 21, 2017 | 12.32 | 12.45 | 12.21 | 12.28 | 96,268 | -0.15(-1.17%) |
Jun 20, 2017 | 12.14 | 12.50 | 12.07 | 12.43 | 94,713 | +0.22(+1.79%) |
Jun 19, 2017 | 11.74 | 12.39 | 11.74 | 12.21 | 183,725 | +0.26(+2.13%) |
Jun 16, 2017 | 11.99 | 12.14 | 11.81 | 11.96 | 241,960 | -0.18(-1.50%) |
Jun 15, 2017 | 12.21 | 12.32 | 12.07 | 12.14 | 57,447 | -0.15(-1.19%) |
Jun 14, 2017 | 12.39 | 12.39 | 12.18 | 12.28 | 75,839 | -0.07(-0.59%) |
Jun 13, 2017 | 12.36 | 12.54 | 12.25 | 12.36 | 69,343 | -0.04(-0.29%) |
Jun 12, 2017 | 12.28 | 12.69 | 12.21 | 12.39 | 106,439 | +0.07(+0.59%) |
Jun 09, 2017 | 12.28 | 12.58 | 11.99 | 12.32 | 152,495 | +0.07(+0.60%) |
Jun 08, 2017 | 11.92 | 12.28 | 11.79 | 12.25 | 93,085 | +0.36(+3.07%) |
Jun 07, 2017 | 11.74 | 11.99 | 11.70 | 11.88 | 89,375 | +0.07(+0.62%) |
Jun 06, 2017 | 11.77 | 11.92 | 11.59 | 11.81 | 88,982 | -0.04(-0.31%) |
Jun 05, 2017 | 11.99 | 12.18 | 11.81 | 11.85 | 68,375 | -0.11(-0.91%) |
Jun 02, 2017 | 11.88 | 12.25 | 11.88 | 11.96 | 89,861 | +0.00(+0.00%) |
Jun 01, 2017 | 11.74 | 12.01 | 11.66 | 11.96 | 108,129 | +0.26(+2.18%) |
May 31, 2017 | 11.77 | 11.88 | 11.61 | 11.70 | 126,748 | -0.11(-0.93%) |
May 30, 2017 | 11.77 | 11.96 | 11.70 | 11.81 | 78,523 | +0.00(+0.00%) |
May 26, 2017 | 11.88 | 11.88 | 11.74 | 11.81 | 56,413 | -0.04(-0.31%) |
May 25, 2017 | 11.74 | 11.94 | 11.66 | 11.85 | 94,103 | +0.15(+1.25%) |
May 24, 2017 | 11.99 | 12.03 | 11.63 | 11.70 | 89,003 | -0.29(-2.43%) |
May 23, 2017 | 12.07 | 12.07 | 11.76 | 11.99 | 103,561 | +0.04(+0.31%) |
May 22, 2017 | 12.07 | 12.10 | 11.88 | 11.96 | 93,911 | -0.07(-0.61%) |
May 19, 2017 | 12.14 | 12.21 | 11.99 | 12.03 | 101,584 | -0.11(-0.90%) |
May 18, 2017 | 12.25 | 12.36 | 12.07 | 12.14 | 113,370 | -0.11(-0.89%) |
May 17, 2017 | 12.43 | 12.50 | 12.21 | 12.25 | 153,670 | -0.40(-3.17%) |
May 16, 2017 | 12.43 | 12.69 | 12.32 | 12.65 | 92,018 | +0.29(+2.36%) |
May 15, 2017 | 12.43 | 12.50 | 12.21 | 12.36 | 114,547 | +0.04(+0.30%) |
May 12, 2017 | 12.61 | 12.65 | 12.32 | 12.32 | 115,041 | -0.36(-2.87%) |
May 11, 2017 | 12.69 | 12.79 | 12.50 | 12.69 | 88,471 | -0.04(-0.29%) |
May 10, 2017 | 12.69 | 12.78 | 12.54 | 12.72 | 103,470 | -0.04(-0.29%) |
May 09, 2017 | 12.72 | 12.87 | 12.69 | 12.76 | 118,382 | +0.15(+1.16%) |
May 08, 2017 | 12.69 | 12.79 | 12.58 | 12.61 | 82,660 | -0.15(-1.14%) |
May 05, 2017 | 12.79 | 12.83 | 12.69 | 12.76 | 65,784 | +0.04(+0.29%) |
May 04, 2017 | 12.76 | 12.79 | 12.58 | 12.72 | 99,156 | +0.04(+0.29%) |
May 03, 2017 | 12.90 | 12.90 | 12.61 | 12.69 | 140,604 | -0.15(-1.14%) |
May 02, 2017 | 12.79 | 12.96 | 12.76 | 12.83 | 219,889 | +0.07(+0.57%) |
May 01, 2017 | 12.90 | 12.90 | 12.72 | 12.76 | 143,681 | -0.07(-0.57%) |
Apr 28, 2017 | 12.94 | 12.94 | 12.65 | 12.83 | 146,477 | -0.07(-0.56%) |
Apr 27, 2017 | 12.87 | 12.94 | 12.73 | 12.90 | 124,755 | +0.11(+0.85%) |
Apr 26, 2017 | 12.47 | 13.07 | 12.39 | 12.79 | 229,522 | +0.33(+2.63%) |
Apr 25, 2017 | 12.14 | 12.69 | 11.88 | 12.47 | 289,819 | +0.58(+4.91%) |
Apr 24, 2017 | 12.10 | 12.10 | 11.77 | 11.88 | 158,363 | +0.00(+0.00%) |
Apr 21, 2017 | 11.92 | 12.03 | 11.77 | 11.88 | 120,857 | -0.11(-0.91%) |
Apr 20, 2017 | 11.70 | 12.03 | 11.70 | 11.99 | 103,157 | +0.40(+3.46%) |
Apr 19, 2017 | 11.41 | 11.70 | 11.32 | 11.59 | 151,266 | +0.33(+2.91%) |
Apr 18, 2017 | 11.34 | 11.45 | 11.19 | 11.26 | 92,780 | -0.07(-0.64%) |
Apr 17, 2017 | 11.37 | 11.41 | 11.26 | 11.34 | 100,943 | +0.15(+1.30%) |
Apr 13, 2017 | 11.37 | 11.41 | 11.08 | 11.19 | 101,457 | -0.18(-1.60%) |
Apr 12, 2017 | 11.81 | 11.88 | 11.34 | 11.37 | 107,718 | -0.46(-3.85%) |
Apr 11, 2017 | 11.50 | 11.90 | 11.50 | 11.83 | 107,041 | +0.32(+2.82%) |
Apr 10, 2017 | 11.61 | 11.79 | 11.40 | 11.50 | 129,354 | -0.07(-0.62%) |
Apr 07, 2017 | 11.47 | 11.65 | 11.32 | 11.58 | 102,138 | +0.11(+0.94%) |
Apr 06, 2017 | 11.40 | 11.54 | 11.32 | 11.47 | 116,264 | +0.07(+0.63%) |
Apr 05, 2017 | 11.68 | 11.83 | 11.36 | 11.40 | 135,211 | -0.18(-1.56%) |
Apr 04, 2017 | 11.68 | 11.79 | 11.50 | 11.58 | 121,958 | -0.11(-0.93%) |