Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 12.94 | 13.09 | 12.79 | 12.99 | 493,719 | +0.10(+0.76%) |
Jun 29, 2017 | 12.70 | 12.94 | 12.65 | 12.89 | 517,138 | +0.16(+1.26%) |
Jun 28, 2017 | 12.44 | 12.73 | 12.44 | 12.73 | 582,816 | +0.34(+2.78%) |
Jun 27, 2017 | 12.49 | 12.58 | 12.34 | 12.39 | 403,019 | -0.20(-1.56%) |
Jun 26, 2017 | 12.34 | 12.78 | 12.24 | 12.58 | 842,174 | +0.25(+1.99%) |
Jun 23, 2017 | 12.24 | 12.39 | 12.12 | 12.34 | 554,944 | +0.10(+0.80%) |
Jun 22, 2017 | 12.19 | 12.31 | 12.04 | 12.24 | 578,239 | +0.10(+0.81%) |
Jun 21, 2017 | 12.19 | 12.27 | 11.90 | 12.14 | 724,447 | -0.05(-0.40%) |
Jun 20, 2017 | 11.99 | 12.29 | 11.75 | 12.19 | 846,441 | +0.20(+1.64%) |
Jun 19, 2017 | 12.04 | 12.07 | 11.80 | 11.99 | 487,277 | +0.00(+0.00%) |
Jun 16, 2017 | 11.60 | 12.09 | 11.50 | 11.99 | 1,702,319 | +0.29(+2.52%) |
Jun 15, 2017 | 11.45 | 11.75 | 11.21 | 11.70 | 1,144,608 | +0.15(+1.28%) |
Jun 14, 2017 | 11.85 | 11.85 | 11.45 | 11.55 | 1,004,770 | -0.25(-2.08%) |
Jun 13, 2017 | 11.55 | 11.82 | 11.31 | 11.80 | 1,197,699 | +0.38(+3.36%) |
Jun 12, 2017 | 11.60 | 11.60 | 11.06 | 11.41 | 1,832,310 | -0.19(-1.61%) |
Jun 09, 2017 | 11.99 | 11.99 | 11.55 | 11.60 | 2,631,261 | -0.44(-3.67%) |
Jun 08, 2017 | 12.49 | 12.49 | 11.06 | 12.04 | 4,258,998 | -1.28(-9.59%) |
Jun 07, 2017 | 13.91 | 14.04 | 13.22 | 13.32 | 423,658 | -0.59(-4.24%) |
Jun 06, 2017 | 14.21 | 14.31 | 13.79 | 13.91 | 219,617 | -0.39(-2.75%) |
Jun 05, 2017 | 14.26 | 14.33 | 13.79 | 14.31 | 426,480 | +0.05(+0.34%) |
Jun 02, 2017 | 14.06 | 14.38 | 14.06 | 14.26 | 207,306 | +0.15(+1.05%) |
Jun 01, 2017 | 13.91 | 14.21 | 13.81 | 14.11 | 363,821 | +0.20(+1.41%) |
May 31, 2017 | 14.01 | 14.16 | 13.91 | 13.91 | 152,120 | -0.05(-0.35%) |
May 30, 2017 | 14.01 | 14.06 | 13.72 | 13.96 | 629,346 | -0.15(-1.05%) |
May 26, 2017 | 14.31 | 14.40 | 14.06 | 14.11 | 193,067 | -0.29(-2.05%) |
May 25, 2017 | 14.45 | 14.65 | 14.23 | 14.40 | 97,464 | +0.00(+0.00%) |
May 24, 2017 | 14.55 | 14.70 | 14.26 | 14.40 | 100,162 | -0.15(-1.01%) |
May 23, 2017 | 14.55 | 14.75 | 14.46 | 14.55 | 121,506 | +0.00(+0.00%) |
May 22, 2017 | 14.45 | 14.70 | 14.45 | 14.55 | 242,331 | +0.15(+1.02%) |
May 19, 2017 | 14.35 | 14.55 | 14.31 | 14.40 | 156,873 | +0.00(+0.00%) |
May 18, 2017 | 14.35 | 14.65 | 14.06 | 14.40 | 470,364 | -0.05(-0.34%) |
May 17, 2017 | 14.75 | 14.80 | 14.45 | 14.45 | 241,482 | -0.29(-2.00%) |
May 16, 2017 | 14.70 | 14.85 | 14.50 | 14.75 | 291,312 | +0.05(+0.33%) |
May 15, 2017 | 14.65 | 14.99 | 14.60 | 14.70 | 262,712 | +0.05(+0.34%) |
May 12, 2017 | 14.75 | 15.04 | 14.50 | 14.65 | 224,715 | -0.20(-1.32%) |
May 11, 2017 | 14.85 | 15.09 | 14.65 | 14.85 | 293,761 | +0.00(+0.00%) |
May 10, 2017 | 14.94 | 15.34 | 14.21 | 14.85 | 711,824 | -0.15(-0.98%) |
May 09, 2017 | 13.86 | 15.68 | 13.81 | 14.99 | 691,847 | +0.54(+3.74%) |
May 08, 2017 | 14.16 | 14.50 | 14.11 | 14.45 | 327,990 | +0.29(+2.08%) |
May 05, 2017 | 14.26 | 14.45 | 14.11 | 14.16 | 243,975 | -0.10(-0.69%) |
May 04, 2017 | 14.40 | 14.50 | 14.06 | 14.26 | 294,632 | +0.00(+0.00%) |
May 03, 2017 | 14.65 | 14.75 | 14.11 | 14.26 | 451,541 | -0.54(-3.65%) |
May 02, 2017 | 15.24 | 15.39 | 14.75 | 14.80 | 550,547 | -0.20(-1.31%) |
May 01, 2017 | 14.55 | 15.14 | 14.55 | 14.99 | 470,218 | +0.54(+3.74%) |
Apr 28, 2017 | 14.87 | 16.37 | 14.11 | 14.45 | 1,094,884 | +1.43(+10.94%) |
Apr 27, 2017 | 12.88 | 13.13 | 12.73 | 13.03 | 309,317 | +0.20(+1.53%) |
Apr 26, 2017 | 12.39 | 12.88 | 12.39 | 12.83 | 292,769 | +0.44(+3.57%) |
Apr 25, 2017 | 12.44 | 12.93 | 12.39 | 12.39 | 259,237 | +0.10(+0.80%) |
Apr 24, 2017 | 12.19 | 12.34 | 12.09 | 12.29 | 194,764 | +0.29(+2.46%) |
Apr 21, 2017 | 12.09 | 12.19 | 11.80 | 11.99 | 243,768 | -0.10(-0.81%) |
Apr 20, 2017 | 12.09 | 12.44 | 12.02 | 12.09 | 287,219 | +0.15(+1.23%) |
Apr 19, 2017 | 11.90 | 12.24 | 11.85 | 11.95 | 263,957 | +0.05(+0.41%) |
Apr 18, 2017 | 11.40 | 11.90 | 11.31 | 11.90 | 311,100 | +0.39(+3.42%) |
Apr 17, 2017 | 10.47 | 11.50 | 10.47 | 11.50 | 452,731 | +1.18(+11.43%) |
Apr 13, 2017 | 10.47 | 10.57 | 10.32 | 10.32 | 155,355 | -0.20(-1.87%) |
Apr 12, 2017 | 10.47 | 10.72 | 10.32 | 10.52 | 169,126 | +0.10(+0.94%) |
Apr 11, 2017 | 10.23 | 10.57 | 10.13 | 10.42 | 205,442 | +0.20(+1.92%) |
Apr 10, 2017 | 10.27 | 10.47 | 10.03 | 10.23 | 342,168 | +0.00(+0.00%) |
Apr 07, 2017 | 10.32 | 10.42 | 10.13 | 10.23 | 375,012 | -0.15(-1.42%) |
Apr 06, 2017 | 10.42 | 10.67 | 10.32 | 10.37 | 294,444 | -0.05(-0.47%) |
Apr 05, 2017 | 10.77 | 10.86 | 10.32 | 10.42 | 600,501 | -0.20(-1.85%) |
Apr 04, 2017 | 11.11 | 11.26 | 10.62 | 10.62 | 439,391 | -0.54(-4.85%) |