Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 12.13 | 12.17 | 12.02 | 12.14 | 220,253 | +0.00(+0.00%) |
Jun 29, 2017 | 12.21 | 12.21 | 11.91 | 12.14 | 256,468 | -0.12(-0.99%) |
Jun 28, 2017 | 12.27 | 12.32 | 12.13 | 12.26 | 156,704 | +0.03(+0.23%) |
Jun 27, 2017 | 12.25 | 12.25 | 12.05 | 12.23 | 255,292 | -0.06(-0.52%) |
Jun 26, 2017 | 12.33 | 12.33 | 12.22 | 12.29 | 162,506 | +0.04(+0.35%) |
Jun 23, 2017 | 12.19 | 12.33 | 12.18 | 12.25 | 862,689 | +0.06(+0.53%) |
Jun 22, 2017 | 12.29 | 12.34 | 12.12 | 12.19 | 167,629 | -0.06(-0.46%) |
Jun 21, 2017 | 12.27 | 12.35 | 12.14 | 12.24 | 230,707 | -0.06(-0.52%) |
Jun 20, 2017 | 12.42 | 12.44 | 12.24 | 12.31 | 186,941 | -0.09(-0.75%) |
Jun 19, 2017 | 12.39 | 12.46 | 12.34 | 12.40 | 294,661 | +0.01(+0.12%) |
Jun 16, 2017 | 12.35 | 12.40 | 12.23 | 12.39 | 466,740 | -0.01(-0.12%) |
Jun 15, 2017 | 12.25 | 12.44 | 12.22 | 12.40 | 320,569 | +0.07(+0.58%) |
Jun 14, 2017 | 12.21 | 12.39 | 12.19 | 12.33 | 246,527 | +0.05(+0.41%) |
Jun 13, 2017 | 12.32 | 12.32 | 12.18 | 12.28 | 194,771 | -0.04(-0.35%) |
Jun 12, 2017 | 12.36 | 12.39 | 12.26 | 12.32 | 238,061 | -0.06(-0.52%) |
Jun 09, 2017 | 12.37 | 12.52 | 12.31 | 12.39 | 234,292 | -0.04(-0.29%) |
Jun 08, 2017 | 12.52 | 12.65 | 12.30 | 12.42 | 349,603 | -0.06(-0.46%) |
Jun 07, 2017 | 12.45 | 12.49 | 12.32 | 12.48 | 193,412 | +0.05(+0.40%) |
Jun 06, 2017 | 12.60 | 12.61 | 12.39 | 12.43 | 323,199 | -0.19(-1.47%) |
Jun 05, 2017 | 12.71 | 12.71 | 12.48 | 12.61 | 276,431 | -0.12(-0.95%) |
Jun 02, 2017 | 12.15 | 12.74 | 12.15 | 12.74 | 574,459 | +0.61(+4.99%) |
Jun 01, 2017 | 11.87 | 12.15 | 11.79 | 12.13 | 519,591 | +0.24(+2.04%) |
May 31, 2017 | 12.36 | 12.53 | 11.87 | 11.89 | 2,565,854 | -0.41(-3.30%) |
May 30, 2017 | 12.27 | 12.40 | 12.24 | 12.29 | 480,011 | +0.02(+0.17%) |
May 26, 2017 | 12.19 | 12.32 | 12.10 | 12.27 | 441,225 | +0.11(+0.88%) |
May 25, 2017 | 12.14 | 12.28 | 12.03 | 12.17 | 586,084 | +0.03(+0.23%) |
May 24, 2017 | 11.68 | 12.22 | 11.68 | 12.14 | 531,108 | +0.50(+4.28%) |
May 23, 2017 | 11.72 | 11.80 | 11.59 | 11.64 | 283,329 | -0.08(-0.67%) |
May 22, 2017 | 11.77 | 11.79 | 11.67 | 11.72 | 314,918 | -0.03(-0.24%) |
May 19, 2017 | 11.73 | 11.81 | 11.64 | 11.75 | 224,968 | +0.04(+0.36%) |
May 18, 2017 | 11.61 | 11.76 | 11.43 | 11.70 | 291,465 | +0.08(+0.67%) |
May 17, 2017 | 11.69 | 11.73 | 11.63 | 11.63 | 259,980 | -0.06(-0.49%) |
May 16, 2017 | 11.58 | 11.79 | 11.56 | 11.68 | 494,013 | +0.19(+1.67%) |
May 15, 2017 | 11.68 | 11.70 | 11.44 | 11.49 | 409,362 | -0.16(-1.35%) |
May 12, 2017 | 12.11 | 12.13 | 11.60 | 11.65 | 554,946 | -0.46(-3.82%) |
May 11, 2017 | 11.94 | 12.22 | 11.93 | 12.11 | 467,438 | +0.15(+1.25%) |
May 10, 2017 | 11.17 | 12.07 | 11.04 | 11.96 | 531,724 | +0.44(+3.79%) |
May 09, 2017 | 11.40 | 11.54 | 11.37 | 11.52 | 278,508 | +0.08(+0.68%) |
May 08, 2017 | 11.37 | 11.48 | 11.29 | 11.45 | 181,552 | +0.08(+0.68%) |
May 05, 2017 | 11.11 | 11.42 | 11.02 | 11.37 | 171,528 | +0.28(+2.54%) |
May 04, 2017 | 11.15 | 11.28 | 10.88 | 11.09 | 141,571 | -0.06(-0.51%) |
May 03, 2017 | 11.28 | 11.28 | 11.07 | 11.14 | 169,966 | -0.13(-1.19%) |
May 02, 2017 | 11.47 | 11.48 | 11.26 | 11.28 | 144,869 | -0.19(-1.66%) |
May 01, 2017 | 11.28 | 11.48 | 11.27 | 11.47 | 131,618 | +0.18(+1.62%) |
Apr 28, 2017 | 11.34 | 11.36 | 11.20 | 11.28 | 180,561 | -0.08(-0.74%) |
Apr 27, 2017 | 11.34 | 11.45 | 11.34 | 11.37 | 213,415 | +0.06(+0.50%) |
Apr 26, 2017 | 11.03 | 11.38 | 10.99 | 11.31 | 483,664 | +0.29(+2.62%) |
Apr 25, 2017 | 10.97 | 11.06 | 10.95 | 11.02 | 412,040 | +0.08(+0.71%) |
Apr 24, 2017 | 11.09 | 11.09 | 10.85 | 10.95 | 181,097 | -0.06(-0.51%) |
Apr 21, 2017 | 10.99 | 11.09 | 10.97 | 11.00 | 299,137 | +0.01(+0.13%) |
Apr 20, 2017 | 10.97 | 11.02 | 10.87 | 10.99 | 221,405 | +0.03(+0.26%) |
Apr 19, 2017 | 10.92 | 11.04 | 10.89 | 10.96 | 452,469 | +0.05(+0.45%) |
Apr 18, 2017 | 10.88 | 10.93 | 10.88 | 10.91 | 194,214 | +0.02(+0.19%) |
Apr 17, 2017 | 10.78 | 10.89 | 10.78 | 10.89 | 155,437 | +0.11(+1.05%) |
Apr 13, 2017 | 10.79 | 10.83 | 10.64 | 10.78 | 142,782 | -0.03(-0.26%) |
Apr 12, 2017 | 10.88 | 10.88 | 10.77 | 10.80 | 129,308 | -0.11(-0.97%) |
Apr 11, 2017 | 10.86 | 10.97 | 10.86 | 10.91 | 190,904 | +0.03(+0.26%) |
Apr 10, 2017 | 10.84 | 10.95 | 10.61 | 10.88 | 154,966 | +0.05(+0.46%) |
Apr 07, 2017 | 10.75 | 10.89 | 10.75 | 10.83 | 217,082 | +0.08(+0.79%) |
Apr 06, 2017 | 10.55 | 10.76 | 10.45 | 10.75 | 144,900 | +0.21(+2.01%) |
Apr 05, 2017 | 10.63 | 10.67 | 10.53 | 10.54 | 161,111 | -0.06(-0.53%) |
Apr 04, 2017 | 10.66 | 10.67 | 10.52 | 10.59 | 167,362 | -0.06(-0.53%) |