Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 12.93 | 13.18 | 12.91 | 13.07 | 3,721,898 | +0.16(+1.24%) |
Jun 29, 2017 | 13.10 | 13.11 | 12.65 | 12.91 | 3,498,071 | -0.19(-1.42%) |
Jun 28, 2017 | 12.98 | 13.20 | 12.85 | 13.10 | 4,013,451 | +0.19(+1.50%) |
Jun 27, 2017 | 12.82 | 13.11 | 12.82 | 12.91 | 3,967,371 | +0.05(+0.39%) |
Jun 26, 2017 | 12.95 | 13.09 | 12.77 | 12.86 | 2,907,512 | -0.09(-0.72%) |
Jun 23, 2017 | 13.07 | 12.95 | 9,225,119 | +0.13(+1.05%) | ||
Jun 22, 2017 | 12.82 | 12.85 | 12.67 | 12.81 | 5,160,873 | +0.05(+0.40%) |
Jun 21, 2017 | 12.93 | 12.98 | 12.71 | 12.76 | 3,432,872 | -0.17(-1.30%) |
Jun 20, 2017 | 13.18 | 13.28 | 12.91 | 12.93 | 4,066,797 | -0.31(-2.36%) |
Jun 19, 2017 | 12.91 | 13.25 | 12.88 | 13.24 | 4,605,934 | +0.40(+3.15%) |
Jun 16, 2017 | 12.75 | 12.90 | 12.61 | 12.84 | 4,791,262 | +0.04(+0.33%) |
Jun 15, 2017 | 12.85 | 12.90 | 12.73 | 12.80 | 2,391,017 | -0.15(-1.17%) |
Jun 14, 2017 | 13.08 | 13.17 | 12.91 | 12.95 | 3,115,481 | -0.09(-0.71%) |
Jun 13, 2017 | 12.94 | 13.07 | 12.73 | 13.04 | 2,849,279 | +0.13(+0.98%) |
Jun 12, 2017 | 13.07 | 13.16 | 12.83 | 12.91 | 3,436,506 | -0.19(-1.42%) |
Jun 09, 2017 | 13.40 | 13.43 | 13.07 | 13.10 | 2,933,180 | -0.26(-1.96%) |
Jun 08, 2017 | 13.45 | 13.48 | 13.32 | 13.36 | 2,350,107 | -0.08(-0.56%) |
Jun 07, 2017 | 13.44 | 13.53 | 13.34 | 13.44 | 1,908,797 | +0.01(+0.06%) |
Jun 06, 2017 | 13.54 | 13.58 | 13.27 | 13.43 | 4,217,433 | -0.16(-1.18%) |
Jun 05, 2017 | 13.86 | 13.86 | 13.56 | 13.59 | 2,762,259 | -0.25(-1.83%) |
Jun 02, 2017 | 13.71 | 13.93 | 13.65 | 13.84 | 3,065,149 | +0.14(+1.05%) |
Jun 01, 2017 | 13.66 | 13.72 | 13.55 | 13.70 | 3,606,592 | +0.07(+0.49%) |
May 31, 2017 | 13.66 | 13.69 | 13.43 | 13.63 | 4,666,518 | +0.02(+0.12%) |
May 30, 2017 | 13.72 | 13.79 | 13.59 | 13.61 | 3,118,441 | -0.08(-0.62%) |
May 26, 2017 | 13.84 | 13.86 | 13.67 | 13.70 | 3,157,033 | -0.21(-1.51%) |
May 25, 2017 | 13.87 | 13.98 | 13.82 | 13.91 | 2,127,822 | +0.10(+0.73%) |
May 24, 2017 | 13.58 | 13.82 | 13.54 | 13.81 | 2,377,663 | +0.24(+1.73%) |
May 23, 2017 | 13.50 | 13.64 | 13.44 | 13.57 | 2,090,344 | +0.08(+0.59%) |
May 22, 2017 | 13.44 | 13.57 | 13.40 | 13.49 | 1,269,470 | +0.05(+0.34%) |
May 19, 2017 | 13.44 | 13.52 | 13.37 | 13.45 | 2,381,378 | +0.09(+0.69%) |
May 18, 2017 | 13.28 | 13.40 | 13.23 | 13.35 | 2,183,595 | +0.05(+0.38%) |
May 17, 2017 | 13.65 | 13.73 | 13.30 | 13.30 | 5,093,535 | -0.47(-3.41%) |
May 16, 2017 | 13.58 | 13.87 | 13.55 | 13.77 | 3,764,883 | +0.24(+1.80%) |
May 15, 2017 | 13.30 | 13.54 | 13.30 | 13.53 | 2,605,336 | +0.23(+1.77%) |
May 12, 2017 | 13.37 | 13.40 | 13.14 | 13.30 | 3,708,426 | -0.08(-0.57%) |
May 11, 2017 | 13.45 | 13.46 | 13.23 | 13.37 | 4,075,417 | +0.05(+0.38%) |
May 10, 2017 | 13.00 | 13.53 | 12.63 | 13.32 | 15,131,016 | +0.65(+5.10%) |
May 09, 2017 | 12.62 | 12.85 | 12.51 | 12.67 | 5,466,926 | +0.08(+0.60%) |
May 08, 2017 | 12.64 | 12.72 | 12.56 | 12.60 | 2,961,323 | -0.08(-0.66%) |
May 05, 2017 | 12.65 | 12.72 | 12.52 | 12.68 | 2,511,371 | +0.06(+0.47%) |
May 04, 2017 | 12.48 | 12.62 | 12.39 | 12.62 | 1,975,833 | +0.14(+1.14%) |
May 03, 2017 | 12.58 | 12.62 | 12.41 | 12.48 | 3,926,137 | -0.12(-0.93%) |
May 02, 2017 | 12.61 | 12.71 | 12.49 | 12.60 | 4,001,311 | +0.04(+0.33%) |
May 01, 2017 | 12.38 | 12.57 | 12.36 | 12.56 | 3,665,825 | +0.18(+1.49%) |
Apr 28, 2017 | 12.46 | 12.46 | 12.29 | 12.37 | 2,265,361 | -0.04(-0.34%) |
Apr 27, 2017 | 12.45 | 12.53 | 12.33 | 12.41 | 4,884,285 | +0.01(+0.07%) |
Apr 26, 2017 | 12.44 | 12.52 | 12.39 | 12.41 | 4,623,439 | +0.01(+0.07%) |
Apr 25, 2017 | 12.37 | 12.49 | 12.26 | 12.40 | 3,697,790 | +0.14(+1.16%) |
Apr 24, 2017 | 12.09 | 12.31 | 11.97 | 12.25 | 4,202,221 | +0.23(+1.88%) |
Apr 21, 2017 | 11.78 | 12.10 | 11.75 | 12.03 | 4,445,876 | +0.34(+2.95%) |
Apr 20, 2017 | 11.52 | 11.76 | 11.49 | 11.68 | 3,027,712 | +0.19(+1.68%) |
Apr 19, 2017 | 11.36 | 11.52 | 11.33 | 11.49 | 2,934,432 | +0.14(+1.26%) |
Apr 18, 2017 | 11.33 | 11.41 | 11.23 | 11.35 | 2,395,035 | +0.00(+0.00%) |
Apr 17, 2017 | 11.33 | 11.40 | 11.28 | 11.35 | 1,843,874 | +0.09(+0.82%) |
Apr 13, 2017 | 11.36 | 11.45 | 11.25 | 11.26 | 1,895,317 | -0.14(-1.25%) |
Apr 12, 2017 | 11.50 | 11.57 | 11.37 | 11.40 | 1,868,259 | -0.13(-1.09%) |
Apr 11, 2017 | 11.52 | 11.55 | 11.43 | 11.52 | 1,781,556 | -0.02(-0.15%) |
Apr 10, 2017 | 11.48 | 11.60 | 11.44 | 11.54 | 1,698,181 | +0.07(+0.58%) |
Apr 07, 2017 | 11.51 | 11.63 | 11.46 | 11.47 | 2,250,645 | -0.07(-0.58%) |
Apr 06, 2017 | 11.38 | 11.55 | 11.36 | 11.54 | 2,837,616 | +0.18(+1.63%) |
Apr 05, 2017 | 11.26 | 11.59 | 11.19 | 11.36 | 3,968,344 | +0.13(+1.20%) |
Apr 04, 2017 | 11.34 | 11.36 | 11.16 | 11.22 | 2,745,478 | -0.16(-1.40%) |