Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 12.09 | 12.17 | 12.03 | 12.14 | 2,964,539 | +0.06(+0.51%) |
Jun 29, 2017 | 12.16 | 12.19 | 11.96 | 12.08 | 2,914,951 | -0.09(-0.72%) |
Jun 28, 2017 | 12.04 | 12.25 | 12.04 | 12.16 | 4,362,051 | +0.18(+1.47%) |
Jun 27, 2017 | 11.79 | 12.08 | 11.79 | 11.99 | 6,765,751 | +0.31(+2.64%) |
Jun 26, 2017 | 11.70 | 11.72 | 11.61 | 11.68 | 1,805,808 | +0.01(+0.08%) |
Jun 23, 2017 | 11.57 | 11.67 | 11.52 | 11.67 | 3,469,921 | +0.09(+0.76%) |
Jun 22, 2017 | 11.56 | 11.63 | 11.50 | 11.58 | 3,090,345 | +0.01(+0.08%) |
Jun 21, 2017 | 11.52 | 11.65 | 11.47 | 11.57 | 2,826,637 | +0.05(+0.46%) |
Jun 20, 2017 | 11.67 | 11.71 | 11.45 | 11.52 | 2,888,479 | -0.18(-1.51%) |
Jun 19, 2017 | 11.58 | 11.70 | 11.58 | 11.70 | 1,915,850 | +0.11(+0.99%) |
Jun 16, 2017 | 11.59 | 11.62 | 11.53 | 11.58 | 3,625,993 | -0.03(-0.23%) |
Jun 15, 2017 | 11.46 | 11.61 | 11.43 | 11.61 | 3,669,402 | +0.09(+0.76%) |
Jun 14, 2017 | 11.63 | 11.67 | 11.50 | 11.52 | 3,953,657 | -0.04(-0.31%) |
Jun 13, 2017 | 11.49 | 11.64 | 11.41 | 11.56 | 5,225,301 | +0.13(+1.12%) |
Jun 12, 2017 | 11.43 | 11.51 | 11.39 | 11.43 | 4,100,518 | -0.01(-0.08%) |
Jun 09, 2017 | 11.46 | 11.58 | 11.41 | 11.44 | 6,080,721 | -0.01(-0.08%) |
Jun 08, 2017 | 11.66 | 11.66 | 11.39 | 11.45 | 5,342,644 | -0.26(-2.24%) |
Jun 07, 2017 | 11.74 | 11.77 | 11.67 | 11.71 | 3,180,191 | -0.02(-0.15%) |
Jun 06, 2017 | 11.59 | 11.74 | 11.51 | 11.73 | 4,606,521 | +0.10(+0.83%) |
Jun 05, 2017 | 11.82 | 11.83 | 11.61 | 11.63 | 4,051,843 | -0.21(-1.78%) |
Jun 02, 2017 | 11.97 | 11.98 | 11.82 | 11.84 | 2,583,767 | -0.14(-1.17%) |
Jun 01, 2017 | 11.85 | 12.02 | 11.85 | 11.98 | 3,022,011 | +0.15(+1.26%) |
May 31, 2017 | 11.82 | 11.84 | 11.71 | 11.83 | 2,754,968 | +0.03(+0.22%) |
May 30, 2017 | 11.81 | 11.86 | 11.78 | 11.81 | 3,357,697 | -0.02(-0.15%) |
May 26, 2017 | 11.82 | 11.88 | 11.79 | 11.82 | 5,315,491 | -0.01(-0.07%) |
May 25, 2017 | 11.84 | 11.86 | 11.74 | 11.83 | 4,254,707 | +0.07(+0.60%) |
May 24, 2017 | 11.46 | 11.81 | 11.39 | 11.76 | 5,572,151 | +0.32(+2.75%) |
May 23, 2017 | 11.41 | 11.49 | 11.35 | 11.45 | 12,710,659 | +0.07(+0.62%) |
May 22, 2017 | 11.63 | 11.64 | 11.24 | 11.38 | 18,041,716 | -0.32(-2.70%) |
May 19, 2017 | 11.79 | 11.81 | 11.60 | 11.69 | 6,511,705 | -0.04(-0.30%) |
May 18, 2017 | 11.93 | 11.93 | 11.64 | 11.73 | 10,186,796 | -0.16(-1.33%) |
May 17, 2017 | 12.07 | 12.10 | 11.88 | 11.88 | 4,196,775 | -0.38(-3.07%) |
May 16, 2017 | 12.30 | 12.33 | 12.19 | 12.26 | 1,993,006 | -0.04(-0.28%) |
May 15, 2017 | 12.15 | 12.31 | 12.12 | 12.30 | 2,265,357 | +0.13(+1.08%) |
May 12, 2017 | 12.25 | 12.31 | 12.09 | 12.16 | 3,779,482 | -0.16(-1.28%) |
May 11, 2017 | 12.41 | 12.41 | 12.22 | 12.32 | 2,453,999 | -0.07(-0.56%) |
May 10, 2017 | 12.26 | 12.40 | 12.22 | 12.39 | 2,563,728 | +0.11(+0.86%) |
May 09, 2017 | 12.38 | 12.39 | 12.28 | 12.29 | 2,693,008 | -0.08(-0.64%) |
May 08, 2017 | 12.34 | 12.40 | 12.31 | 12.37 | 2,990,228 | +0.02(+0.14%) |
May 05, 2017 | 12.29 | 12.37 | 12.24 | 12.35 | 2,387,273 | +0.06(+0.50%) |
May 04, 2017 | 12.09 | 12.34 | 12.09 | 12.29 | 4,254,786 | +0.20(+1.67%) |
May 03, 2017 | 12.11 | 12.11 | 11.95 | 12.09 | 2,976,760 | -0.06(-0.50%) |
May 02, 2017 | 12.04 | 12.21 | 12.00 | 12.15 | 4,721,279 | +0.11(+0.95%) |
May 01, 2017 | 11.94 | 12.10 | 11.88 | 12.03 | 4,492,172 | +0.14(+1.18%) |
Apr 28, 2017 | 11.96 | 12.00 | 11.80 | 11.89 | 3,368,107 | -0.07(-0.59%) |
Apr 27, 2017 | 11.86 | 12.14 | 11.80 | 11.96 | 6,012,541 | +0.07(+0.59%) |
Apr 26, 2017 | 11.98 | 12.00 | 11.77 | 11.89 | 5,383,827 | -0.09(-0.73%) |
Apr 25, 2017 | 12.19 | 12.42 | 11.81 | 11.98 | 11,655,670 | +0.09(+0.74%) |
Apr 24, 2017 | 12.00 | 12.02 | 11.74 | 11.89 | 8,065,810 | +0.04(+0.30%) |
Apr 21, 2017 | 11.79 | 11.88 | 11.67 | 11.86 | 5,127,356 | +0.07(+0.59%) |
Apr 20, 2017 | 11.72 | 11.86 | 11.71 | 11.79 | 4,926,004 | +0.15(+1.28%) |
Apr 19, 2017 | 11.52 | 11.73 | 11.52 | 11.64 | 6,038,573 | +0.11(+0.99%) |
Apr 18, 2017 | 11.37 | 11.65 | 11.35 | 11.53 | 6,092,831 | +0.12(+1.08%) |
Apr 17, 2017 | 11.25 | 11.42 | 11.25 | 11.40 | 4,089,213 | +0.22(+1.96%) |
Apr 13, 2017 | 11.15 | 11.24 | 11.14 | 11.18 | 6,761,078 | +0.02(+0.16%) |
Apr 12, 2017 | 11.25 | 11.26 | 11.11 | 11.17 | 1,996,418 | -0.08(-0.70%) |
Apr 11, 2017 | 11.23 | 11.28 | 11.16 | 11.25 | 2,385,237 | -0.04(-0.31%) |
Apr 10, 2017 | 11.28 | 11.33 | 11.23 | 11.28 | 1,808,234 | +0.03(+0.23%) |
Apr 07, 2017 | 11.35 | 11.40 | 11.25 | 11.25 | 1,849,720 | -0.11(-1.00%) |
Apr 06, 2017 | 11.38 | 11.39 | 11.30 | 11.37 | 5,337,031 | -0.02(-0.15%) |
Apr 05, 2017 | 11.32 | 11.44 | 11.25 | 11.39 | 7,301,906 | +0.05(+0.46%) |
Apr 04, 2017 | 11.51 | 11.52 | 11.32 | 11.33 | 5,837,362 | -0.14(-1.22%) |