Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 12.89 | 13.02 | 12.70 | 12.80 | 368,806 | -0.07(-0.54%) |
Jun 29, 2017 | 12.83 | 13.05 | 12.71 | 12.87 | 413,224 | -0.03(-0.23%) |
Jun 28, 2017 | 12.63 | 13.04 | 12.50 | 12.90 | 519,340 | +0.32(+2.54%) |
Jun 27, 2017 | 13.10 | 13.10 | 12.57 | 12.58 | 490,534 | -0.54(-4.12%) |
Jun 26, 2017 | 13.00 | 13.24 | 12.92 | 13.12 | 940,758 | +0.15(+1.16%) |
Jun 23, 2017 | 12.72 | 12.98 | 12.62 | 12.97 | 1,399,846 | +0.24(+1.89%) |
Jun 22, 2017 | 12.52 | 12.84 | 12.52 | 12.73 | 488,020 | +0.25(+2.00%) |
Jun 21, 2017 | 12.36 | 12.74 | 12.26 | 12.48 | 550,075 | +0.14(+1.13%) |
Jun 20, 2017 | 12.31 | 12.59 | 12.21 | 12.34 | 568,195 | +0.03(+0.24%) |
Jun 19, 2017 | 12.04 | 12.46 | 12.02 | 12.31 | 551,532 | +0.34(+2.84%) |
Jun 16, 2017 | 11.80 | 11.98 | 11.68 | 11.97 | 1,337,974 | +0.08(+0.67%) |
Jun 15, 2017 | 12.19 | 12.28 | 11.87 | 11.89 | 646,176 | -0.35(-2.86%) |
Jun 14, 2017 | 12.21 | 12.35 | 12.08 | 12.24 | 425,696 | +0.00(+0.00%) |
Jun 13, 2017 | 12.31 | 12.31 | 12.06 | 12.24 | 518,793 | -0.05(-0.41%) |
Jun 12, 2017 | 12.40 | 12.57 | 12.24 | 12.29 | 474,327 | -0.12(-0.97%) |
Jun 09, 2017 | 12.39 | 12.68 | 12.29 | 12.41 | 521,628 | +0.03(+0.24%) |
Jun 08, 2017 | 12.33 | 12.53 | 12.20 | 12.38 | 395,731 | +0.06(+0.49%) |
Jun 07, 2017 | 12.45 | 12.53 | 12.24 | 12.32 | 461,718 | -0.13(-1.04%) |
Jun 06, 2017 | 12.47 | 12.59 | 12.36 | 12.45 | 424,379 | -0.05(-0.40%) |
Jun 05, 2017 | 12.55 | 12.70 | 12.31 | 12.50 | 469,425 | -0.03(-0.24%) |
Jun 02, 2017 | 12.53 | 12.71 | 12.48 | 12.53 | 734,153 | -0.02(-0.16%) |
Jun 01, 2017 | 12.23 | 12.58 | 12.15 | 12.55 | 912,847 | +0.33(+2.70%) |
May 31, 2017 | 12.15 | 12.46 | 12.15 | 12.22 | 2,950,411 | +0.09(+0.74%) |
May 30, 2017 | 12.15 | 12.30 | 11.86 | 12.13 | 758,543 | -0.04(-0.33%) |
May 26, 2017 | 12.20 | 12.59 | 12.07 | 12.17 | 1,283,228 | +0.08(+0.66%) |
May 25, 2017 | 12.25 | 12.36 | 11.99 | 12.09 | 664,632 | -0.14(-1.14%) |
May 24, 2017 | 12.08 | 12.34 | 12.02 | 12.23 | 988,505 | +0.14(+1.16%) |
May 23, 2017 | 12.08 | 12.22 | 11.96 | 12.09 | 705,401 | +0.01(+0.08%) |
May 22, 2017 | 11.85 | 12.15 | 11.85 | 12.08 | 643,724 | +0.22(+1.85%) |
May 19, 2017 | 11.63 | 11.86 | 11.62 | 11.86 | 579,910 | +0.20(+1.72%) |
May 18, 2017 | 11.66 | 11.73 | 11.43 | 11.66 | 542,430 | +0.00(+0.00%) |
May 17, 2017 | 11.70 | 11.82 | 11.60 | 11.66 | 822,961 | -0.19(-1.60%) |
May 16, 2017 | 11.68 | 11.86 | 11.49 | 11.85 | 673,848 | +0.21(+1.80%) |
May 15, 2017 | 11.69 | 11.78 | 11.61 | 11.64 | 492,591 | -0.07(-0.60%) |
May 12, 2017 | 11.78 | 11.97 | 11.70 | 11.71 | 516,005 | -0.13(-1.10%) |
May 11, 2017 | 11.87 | 11.91 | 11.52 | 11.84 | 853,453 | +0.20(+1.72%) |
May 10, 2017 | 11.42 | 11.76 | 11.37 | 11.64 | 900,042 | +0.14(+1.22%) |
May 09, 2017 | 11.64 | 11.95 | 11.44 | 11.50 | 1,302,642 | -0.17(-1.46%) |
May 08, 2017 | 11.39 | 11.67 | 11.34 | 11.67 | 918,039 | +0.23(+2.01%) |
May 05, 2017 | 11.59 | 11.59 | 11.34 | 11.44 | 727,615 | -0.07(-0.61%) |
May 04, 2017 | 11.50 | 11.54 | 11.28 | 11.51 | 837,058 | +0.04(+0.35%) |
May 03, 2017 | 11.60 | 11.77 | 11.46 | 11.47 | 928,016 | -0.14(-1.21%) |
May 02, 2017 | 12.29 | 12.31 | 11.57 | 11.61 | 1,281,578 | -0.64(-5.22%) |
May 01, 2017 | 11.78 | 12.38 | 11.61 | 12.25 | 1,269,558 | +0.46(+3.95%) |
Apr 28, 2017 | 11.81 | 11.99 | 11.02 | 11.79 | 2,463,271 | -0.80(-6.39%) |
Apr 27, 2017 | 12.90 | 12.97 | 12.57 | 12.59 | 1,397,008 | -0.26(-2.02%) |
Apr 26, 2017 | 13.09 | 13.09 | 12.81 | 12.85 | 1,047,942 | -0.22(-1.68%) |
Apr 25, 2017 | 12.68 | 13.16 | 12.68 | 13.07 | 1,054,828 | +0.25(+1.95%) |
Apr 24, 2017 | 12.70 | 13.06 | 12.70 | 12.82 | 1,205,195 | +0.30(+2.40%) |
Apr 21, 2017 | 12.61 | 12.73 | 12.36 | 12.52 | 1,377,269 | -0.07(-0.56%) |
Apr 20, 2017 | 14.05 | 14.09 | 12.44 | 12.59 | 2,776,322 | -1.43(-10.20%) |
Apr 19, 2017 | 13.98 | 14.17 | 13.87 | 14.02 | 1,131,091 | +0.09(+0.65%) |
Apr 18, 2017 | 14.15 | 14.37 | 13.85 | 13.93 | 883,342 | -0.21(-1.49%) |
Apr 17, 2017 | 14.17 | 14.30 | 14.11 | 14.14 | 886,018 | -0.05(-0.35%) |
Apr 13, 2017 | 14.27 | 14.39 | 14.13 | 14.19 | 903,218 | -0.10(-0.70%) |
Apr 12, 2017 | 14.50 | 14.55 | 14.24 | 14.29 | 1,374,569 | -0.13(-0.90%) |
Apr 11, 2017 | 14.25 | 14.48 | 14.09 | 14.42 | 1,613,514 | +0.20(+1.41%) |
Apr 10, 2017 | 13.70 | 14.31 | 13.52 | 14.22 | 4,911,697 | +0.60(+4.37%) |
Apr 07, 2017 | 13.44 | 13.76 | 13.28 | 13.62 | 9,868,603 | +0.10(+0.70%) |
Apr 06, 2017 | 13.49 | 13.76 | 13.30 | 13.53 | 1,424,038 | +0.07(+0.52%) |
Apr 05, 2017 | 13.80 | 13.85 | 13.37 | 13.46 | 1,304,561 | -0.23(-1.72%) |
Apr 04, 2017 | 13.44 | 13.79 | 13.41 | 13.70 | 734,918 | +0.28(+2.05%) |