Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 13.30 | 13.30 | 12.96 | 13.00 | 446,521 | -0.26(-1.94%) |
Jun 29, 2017 | 13.48 | 13.48 | 13.11 | 13.26 | 449,346 | -0.18(-1.37%) |
Jun 28, 2017 | 13.22 | 13.44 | 13.07 | 13.44 | 420,069 | +0.26(+1.96%) |
Jun 27, 2017 | 13.22 | 13.37 | 13.00 | 13.18 | 560,993 | -0.04(-0.28%) |
Jun 26, 2017 | 12.85 | 13.22 | 12.85 | 13.22 | 568,630 | +0.29(+2.28%) |
Jun 23, 2017 | 13.00 | 13.00 | 12.85 | 12.93 | 898,899 | +0.00(+0.00%) |
Jun 22, 2017 | 12.82 | 13.00 | 12.71 | 12.93 | 696,109 | +0.11(+0.86%) |
Jun 21, 2017 | 12.96 | 13.11 | 12.78 | 12.82 | 577,586 | -0.15(-1.14%) |
Jun 20, 2017 | 12.63 | 13.07 | 12.61 | 12.96 | 857,067 | +0.29(+2.33%) |
Jun 19, 2017 | 12.52 | 12.82 | 12.45 | 12.67 | 412,437 | +0.07(+0.58%) |
Jun 16, 2017 | 12.82 | 12.82 | 12.37 | 12.60 | 1,030,897 | -0.26(-2.01%) |
Jun 15, 2017 | 12.96 | 13.00 | 12.78 | 12.85 | 944,430 | -0.11(-0.85%) |
Jun 14, 2017 | 12.89 | 13.07 | 12.74 | 12.96 | 632,326 | +0.07(+0.57%) |
Jun 13, 2017 | 12.71 | 12.96 | 12.63 | 12.89 | 728,215 | +0.26(+2.04%) |
Jun 12, 2017 | 12.67 | 12.84 | 12.56 | 12.63 | 766,010 | -0.15(-1.15%) |
Jun 09, 2017 | 12.60 | 12.85 | 12.56 | 12.78 | 472,291 | +0.22(+1.76%) |
Jun 08, 2017 | 12.49 | 12.67 | 12.41 | 12.56 | 632,367 | +0.07(+0.59%) |
Jun 07, 2017 | 12.23 | 12.54 | 12.23 | 12.49 | 555,658 | +0.22(+1.80%) |
Jun 06, 2017 | 12.26 | 12.34 | 12.19 | 12.26 | 637,074 | +0.04(+0.30%) |
Jun 05, 2017 | 12.26 | 12.30 | 12.15 | 12.23 | 629,497 | -0.07(-0.60%) |
Jun 02, 2017 | 12.34 | 12.41 | 12.23 | 12.30 | 474,503 | -0.04(-0.30%) |
Jun 01, 2017 | 12.08 | 12.41 | 12.01 | 12.34 | 506,557 | +0.33(+2.76%) |
May 31, 2017 | 11.86 | 12.15 | 11.82 | 12.01 | 1,177,771 | +0.11(+0.93%) |
May 30, 2017 | 11.79 | 12.08 | 11.79 | 11.90 | 665,770 | +0.10(+0.87%) |
May 26, 2017 | 11.72 | 11.94 | 11.68 | 11.79 | 882,013 | -0.07(-0.61%) |
May 25, 2017 | 11.97 | 12.08 | 11.76 | 11.87 | 929,554 | -0.15(-1.21%) |
May 24, 2017 | 11.68 | 12.16 | 11.63 | 12.01 | 1,270,676 | +0.33(+2.80%) |
May 23, 2017 | 11.58 | 11.83 | 11.54 | 11.68 | 854,846 | +0.11(+0.94%) |
May 22, 2017 | 11.32 | 11.58 | 11.32 | 11.58 | 585,371 | +0.29(+2.57%) |
May 19, 2017 | 11.36 | 11.47 | 11.28 | 11.28 | 485,040 | -0.07(-0.64%) |
May 18, 2017 | 11.28 | 11.50 | 11.25 | 11.36 | 639,472 | +0.00(+0.00%) |
May 17, 2017 | 11.18 | 11.43 | 11.18 | 11.36 | 665,892 | +0.11(+0.97%) |
May 16, 2017 | 11.32 | 11.39 | 11.21 | 11.25 | 581,945 | -0.07(-0.64%) |
May 15, 2017 | 11.32 | 11.43 | 11.21 | 11.32 | 766,213 | +0.04(+0.32%) |
May 12, 2017 | 11.10 | 11.36 | 11.10 | 11.28 | 759,235 | +0.15(+1.30%) |
May 11, 2017 | 11.21 | 11.30 | 11.14 | 11.14 | 742,724 | -0.07(-0.65%) |
May 10, 2017 | 11.18 | 11.41 | 11.10 | 11.21 | 747,511 | +0.07(+0.65%) |
May 09, 2017 | 11.14 | 11.18 | 11.07 | 11.14 | 323,518 | +0.07(+0.66%) |
May 08, 2017 | 10.89 | 11.12 | 10.79 | 11.07 | 730,448 | +0.18(+1.67%) |
May 05, 2017 | 10.81 | 10.99 | 10.60 | 10.89 | 698,051 | +0.00(+0.00%) |
May 04, 2017 | 10.89 | 11.50 | 10.74 | 10.89 | 1,012,585 | -0.29(-2.60%) |
May 03, 2017 | 11.10 | 11.25 | 10.99 | 11.18 | 890,996 | +0.00(+0.00%) |
May 02, 2017 | 11.07 | 11.18 | 10.96 | 11.18 | 574,615 | +0.11(+0.98%) |
May 01, 2017 | 11.18 | 11.32 | 11.07 | 11.07 | 502,335 | -0.11(-0.97%) |
Apr 28, 2017 | 11.47 | 11.54 | 11.10 | 11.18 | 622,419 | -0.22(-1.91%) |
Apr 27, 2017 | 11.47 | 11.57 | 11.36 | 11.39 | 460,827 | -0.04(-0.32%) |
Apr 26, 2017 | 11.65 | 11.67 | 11.43 | 11.43 | 1,061,893 | -0.25(-2.17%) |
Apr 25, 2017 | 11.58 | 11.72 | 11.54 | 11.68 | 846,897 | +0.18(+1.58%) |
Apr 24, 2017 | 11.72 | 11.72 | 11.32 | 11.50 | 1,466,854 | -0.15(-1.25%) |
Apr 21, 2017 | 12.01 | 12.01 | 11.39 | 11.65 | 1,641,168 | -0.29(-2.43%) |
Apr 20, 2017 | 11.65 | 12.15 | 11.54 | 11.94 | 4,129,412 | +1.09(+10.03%) |
Apr 19, 2017 | 11.07 | 11.25 | 10.81 | 10.85 | 1,033,222 | -0.22(-1.97%) |
Apr 18, 2017 | 11.18 | 11.25 | 10.85 | 11.07 | 1,105,251 | -0.15(-1.29%) |
Apr 17, 2017 | 11.32 | 11.32 | 11.10 | 11.21 | 660,714 | -0.11(-0.96%) |
Apr 13, 2017 | 11.18 | 11.47 | 11.08 | 11.32 | 791,410 | +0.18(+1.63%) |
Apr 12, 2017 | 10.92 | 11.28 | 10.89 | 11.14 | 1,240,810 | +0.15(+1.32%) |
Apr 11, 2017 | 11.28 | 11.47 | 10.96 | 10.99 | 930,897 | -0.29(-2.57%) |
Apr 10, 2017 | 11.36 | 11.58 | 11.28 | 11.28 | 703,275 | -0.04(-0.32%) |
Apr 07, 2017 | 11.32 | 11.54 | 11.28 | 11.32 | 733,956 | -0.07(-0.64%) |
Apr 06, 2017 | 11.54 | 11.67 | 11.39 | 11.39 | 490,044 | -0.18(-1.57%) |
Apr 05, 2017 | 11.94 | 11.94 | 11.54 | 11.58 | 777,004 | -0.29(-2.45%) |
Apr 04, 2017 | 12.23 | 12.23 | 11.83 | 11.87 | 460,664 | -0.40(-3.25%) |