Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 12.27 | 12.32 | 12.24 | 12.24 | 13,308 | +0.00(+0.00%) |
Jun 29, 2017 | 12.21 | 12.24 | 12.09 | 12.24 | 23,496 | -0.01(-0.11%) |
Jun 28, 2017 | 12.23 | 12.28 | 12.21 | 12.25 | 10,412 | -0.01(-0.06%) |
Jun 27, 2017 | 12.03 | 12.31 | 12.03 | 12.26 | 9,744 | -0.05(-0.41%) |
Jun 26, 2017 | 12.45 | 12.45 | 12.27 | 12.31 | 20,346 | +0.07(+0.57%) |
Jun 23, 2017 | 12.20 | 12.24 | 12.14 | 12.24 | 13,356 | -0.01(-0.10%) |
Jun 22, 2017 | 12.25 | 12.27 | 12.20 | 12.25 | 6,967 | +0.14(+1.18%) |
Jun 21, 2017 | 12.20 | 12.20 | 12.06 | 12.11 | 21,478 | -0.09(-0.74%) |
Jun 20, 2017 | 12.00 | 12.24 | 12.00 | 12.20 | 18,655 | -0.12(-1.01%) |
Jun 19, 2017 | 12.35 | 12.35 | 12.29 | 12.32 | 21,664 | +0.09(+0.78%) |
Jun 16, 2017 | 12.13 | 12.24 | 12.13 | 12.23 | 8,552 | +0.11(+0.91%) |
Jun 15, 2017 | 12.19 | 12.19 | 12.05 | 12.12 | 20,552 | -0.17(-1.38%) |
Jun 14, 2017 | 12.27 | 12.34 | 12.27 | 12.29 | 25,280 | +0.00(+0.04%) |
Jun 13, 2017 | 12.26 | 12.30 | 12.26 | 12.29 | 19,525 | +0.03(+0.20%) |
Jun 12, 2017 | 12.36 | 12.36 | 12.19 | 12.26 | 22,235 | -0.12(-0.97%) |
Jun 09, 2017 | 12.41 | 12.44 | 12.34 | 12.38 | 35,253 | -0.14(-1.12%) |
Jun 08, 2017 | 12.40 | 12.56 | 12.40 | 12.52 | 21,856 | +0.04(+0.32%) |
Jun 07, 2017 | 12.44 | 12.58 | 12.42 | 12.48 | 12,138 | -0.06(-0.48%) |
Jun 06, 2017 | 12.53 | 12.54 | 12.53 | 12.54 | 11,492 | -0.01(-0.08%) |
Jun 05, 2017 | 12.55 | 12.58 | 12.55 | 12.55 | 29,946 | -0.17(-1.38%) |
Jun 02, 2017 | 12.57 | 12.73 | 12.57 | 12.72 | 11,655 | +0.09(+0.75%) |
Jun 01, 2017 | 12.53 | 12.63 | 12.52 | 12.63 | 18,403 | +0.15(+1.20%) |
May 31, 2017 | 12.49 | 12.56 | 12.48 | 12.48 | 8,423 | -0.02(-0.16%) |
May 30, 2017 | 12.49 | 12.52 | 12.49 | 12.50 | 19,467 | +0.01(+0.08%) |
May 26, 2017 | 12.50 | 12.50 | 12.48 | 12.49 | 110,966 | +0.03(+0.24%) |
May 25, 2017 | 12.40 | 12.48 | 12.40 | 12.46 | 14,558 | +0.07(+0.52%) |
May 24, 2017 | 12.40 | 12.42 | 12.37 | 12.39 | 41,417 | +0.01(+0.12%) |
May 23, 2017 | 12.52 | 12.52 | 12.37 | 12.38 | 16,761 | -0.07(-0.56%) |
May 22, 2017 | 12.55 | 12.55 | 12.44 | 12.45 | 20,949 | +0.04(+0.32%) |
May 19, 2017 | 12.40 | 12.43 | 12.35 | 12.41 | 15,428 | +0.04(+0.32%) |
May 18, 2017 | 12.20 | 12.43 | 12.20 | 12.37 | 20,385 | -0.05(-0.40%) |
May 17, 2017 | 12.53 | 12.63 | 12.42 | 12.42 | 112,843 | -0.14(-1.11%) |
May 16, 2017 | 12.69 | 12.69 | 12.50 | 12.56 | 752,110 | +0.06(+0.48%) |
May 15, 2017 | 12.33 | 12.52 | 12.33 | 12.50 | 27,129 | +0.28(+2.29%) |
May 12, 2017 | 12.25 | 12.25 | 12.18 | 12.22 | 17,964 | +0.07(+0.58%) |
May 11, 2017 | 12.18 | 12.18 | 12.03 | 12.15 | 17,034 | -0.02(-0.16%) |
May 10, 2017 | 12.13 | 12.18 | 12.13 | 12.17 | 16,971 | +0.11(+0.91%) |
May 09, 2017 | 11.87 | 12.06 | 11.87 | 12.06 | 52,483 | +0.20(+1.69%) |
May 08, 2017 | 11.87 | 11.87 | 11.86 | 11.86 | 14,488 | +0.03(+0.24%) |
May 05, 2017 | 11.76 | 11.83 | 11.76 | 11.83 | 8,421 | -0.01(-0.07%) |
May 04, 2017 | 11.85 | 11.85 | 11.82 | 11.84 | 15,937 | -0.30(-2.47%) |
May 03, 2017 | 12.06 | 12.15 | 11.97 | 12.14 | 5,644 | +0.09(+0.75%) |
May 02, 2017 | 11.98 | 12.05 | 11.97 | 12.05 | 14,821 | -0.08(-0.66%) |
May 01, 2017 | 12.10 | 12.13 | 12.10 | 12.13 | 5,909 | +0.01(+0.08%) |
Apr 28, 2017 | 12.11 | 12.12 | 12.08 | 12.12 | 10,278 | +0.04(+0.33%) |
Apr 27, 2017 | 12.10 | 12.18 | 12.08 | 12.08 | 14,476 | -0.00(-0.04%) |
Apr 26, 2017 | 12.15 | 12.15 | 12.08 | 12.08 | 18,819 | -0.06(-0.46%) |
Apr 25, 2017 | 12.05 | 12.14 | 12.03 | 12.14 | 16,396 | +0.22(+1.85%) |
Apr 24, 2017 | 11.95 | 11.99 | 11.89 | 11.92 | 30,549 | +0.07(+0.59%) |
Apr 21, 2017 | 11.68 | 11.85 | 11.68 | 11.85 | 23,884 | +0.13(+1.10%) |
Apr 20, 2017 | 11.80 | 11.80 | 11.69 | 11.72 | 32,344 | +0.09(+0.79%) |
Apr 19, 2017 | 11.60 | 11.65 | 11.60 | 11.63 | 14,249 | -0.02(-0.17%) |
Apr 18, 2017 | 11.75 | 11.75 | 11.65 | 11.65 | 33,261 | -0.21(-1.77%) |
Apr 17, 2017 | 11.81 | 11.88 | 11.81 | 11.86 | 26,848 | -0.01(-0.04%) |
Apr 13, 2017 | 11.84 | 11.90 | 11.84 | 11.87 | 19,315 | +0.04(+0.30%) |
Apr 12, 2017 | 11.80 | 11.87 | 11.80 | 11.83 | 21,868 | +0.05(+0.41%) |
Apr 11, 2017 | 11.68 | 11.85 | 11.68 | 11.78 | 28,179 | -0.14(-1.16%) |
Apr 10, 2017 | 11.90 | 11.95 | 11.90 | 11.92 | 26,733 | -0.07(-0.63%) |
Apr 07, 2017 | 12.00 | 12.00 | 11.98 | 11.99 | 34,960 | -0.01(-0.04%) |
Apr 06, 2017 | 12.04 | 12.04 | 11.98 | 12.00 | 58,484 | -0.08(-0.66%) |
Apr 05, 2017 | 12.10 | 12.11 | 12.05 | 12.08 | 13,417 | -0.13(-1.06%) |
Apr 04, 2017 | 12.17 | 12.22 | 12.17 | 12.21 | 22,926 | +0.05(+0.37%) |