Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 10.45 | 10.65 | 10.45 | 10.53 | 2,651,465 | +0.00(+0.00%) |
Jun 29, 2017 | 10.57 | 10.69 | 10.37 | 10.53 | 2,774,704 | -0.08(-0.75%) |
Jun 28, 2017 | 10.77 | 10.89 | 10.61 | 10.61 | 1,958,068 | -0.12(-1.12%) |
Jun 27, 2017 | 10.81 | 10.85 | 10.65 | 10.73 | 2,307,210 | -0.12(-1.10%) |
Jun 26, 2017 | 10.85 | 10.89 | 10.54 | 10.85 | 2,727,729 | +0.04(+0.36%) |
Jun 23, 2017 | 10.93 | 11.05 | 10.69 | 10.81 | 14,430,340 | -0.04(-0.36%) |
Jun 22, 2017 | 10.97 | 11.01 | 10.85 | 10.85 | 1,122,064 | -0.08(-0.72%) |
Jun 21, 2017 | 11.05 | 11.16 | 10.85 | 10.93 | 1,611,612 | -0.04(-0.36%) |
Jun 20, 2017 | 11.28 | 11.28 | 10.97 | 10.97 | 932,876 | -0.31(-2.78%) |
Jun 19, 2017 | 11.28 | 11.32 | 11.15 | 11.28 | 898,164 | +0.08(+0.70%) |
Jun 16, 2017 | 11.40 | 11.52 | 11.15 | 11.20 | 1,385,632 | -0.16(-1.38%) |
Jun 15, 2017 | 11.28 | 11.36 | 11.09 | 11.36 | 1,118,905 | +0.00(+0.00%) |
Jun 14, 2017 | 11.32 | 11.40 | 11.24 | 11.36 | 1,290,924 | +0.00(+0.00%) |
Jun 13, 2017 | 11.13 | 11.52 | 11.01 | 11.36 | 1,513,613 | +0.20(+1.75%) |
Jun 12, 2017 | 11.13 | 11.28 | 11.13 | 11.16 | 1,707,104 | +0.12(+1.06%) |
Jun 09, 2017 | 11.01 | 11.16 | 10.89 | 11.05 | 1,296,050 | +0.04(+0.36%) |
Jun 08, 2017 | 11.05 | 11.11 | 10.93 | 11.01 | 1,112,341 | -0.12(-1.06%) |
Jun 07, 2017 | 11.44 | 11.44 | 11.09 | 11.13 | 1,516,685 | -0.31(-2.74%) |
Jun 06, 2017 | 11.52 | 11.56 | 11.36 | 11.44 | 1,378,856 | -0.12(-1.02%) |
Jun 05, 2017 | 11.67 | 11.67 | 11.52 | 11.56 | 852,656 | -0.12(-1.01%) |
Jun 02, 2017 | 11.60 | 11.75 | 11.56 | 11.67 | 650,711 | +0.08(+0.68%) |
Jun 01, 2017 | 11.60 | 11.63 | 11.48 | 11.60 | 647,609 | +0.04(+0.34%) |
May 31, 2017 | 11.48 | 11.63 | 11.40 | 11.56 | 1,117,182 | +0.08(+0.68%) |
May 30, 2017 | 11.44 | 11.56 | 11.36 | 11.48 | 725,664 | +0.00(+0.00%) |
May 26, 2017 | 11.48 | 11.63 | 11.36 | 11.48 | 1,161,292 | +0.00(+0.00%) |
May 25, 2017 | 11.44 | 11.52 | 11.36 | 11.48 | 1,124,804 | +0.04(+0.34%) |
May 24, 2017 | 11.40 | 11.48 | 11.26 | 11.44 | 1,321,954 | +0.08(+0.69%) |
May 23, 2017 | 11.48 | 11.48 | 11.28 | 11.36 | 775,580 | -0.04(-0.34%) |
May 22, 2017 | 11.16 | 11.48 | 11.15 | 11.40 | 1,345,384 | +0.27(+2.46%) |
May 19, 2017 | 11.13 | 11.28 | 11.01 | 11.13 | 1,303,898 | +0.00(+0.00%) |
May 18, 2017 | 11.09 | 11.16 | 11.01 | 11.13 | 895,433 | +0.04(+0.35%) |
May 17, 2017 | 11.20 | 11.22 | 11.01 | 11.09 | 1,166,339 | -0.16(-1.39%) |
May 16, 2017 | 11.36 | 11.40 | 11.05 | 11.24 | 1,378,517 | -0.08(-0.69%) |
May 15, 2017 | 11.24 | 11.40 | 11.13 | 11.32 | 1,287,167 | +0.35(+3.21%) |
May 12, 2017 | 11.01 | 11.09 | 10.85 | 10.97 | 1,951,164 | +0.00(+0.00%) |
May 11, 2017 | 11.28 | 11.28 | 10.93 | 10.97 | 1,399,798 | -0.31(-2.78%) |
May 10, 2017 | 11.01 | 11.36 | 10.97 | 11.28 | 1,981,472 | +0.24(+2.13%) |
May 09, 2017 | 11.01 | 11.09 | 10.89 | 11.05 | 910,236 | +0.00(+0.00%) |
May 08, 2017 | 11.24 | 11.28 | 10.97 | 11.05 | 1,907,989 | -0.16(-1.40%) |
May 05, 2017 | 11.05 | 11.28 | 11.01 | 11.20 | 1,200,591 | +0.24(+2.14%) |
May 04, 2017 | 11.16 | 11.18 | 10.85 | 10.97 | 1,451,971 | -0.20(-1.75%) |
May 03, 2017 | 11.24 | 11.28 | 11.13 | 11.16 | 1,715,600 | -0.08(-0.70%) |
May 02, 2017 | 11.48 | 11.52 | 11.20 | 11.24 | 1,374,526 | -0.24(-2.05%) |
May 01, 2017 | 11.63 | 11.67 | 11.44 | 11.48 | 1,678,353 | +0.08(+0.69%) |
Apr 28, 2017 | 11.20 | 11.48 | 11.09 | 11.40 | 1,767,412 | +0.16(+1.39%) |
Apr 27, 2017 | 11.44 | 11.52 | 11.20 | 11.24 | 1,774,488 | +0.00(+0.00%) |
Apr 26, 2017 | 11.56 | 11.67 | 11.13 | 11.24 | 4,230,298 | -0.59(-4.97%) |
Apr 25, 2017 | 11.63 | 11.81 | 11.60 | 11.83 | 1,660,919 | +0.16(+1.34%) |
Apr 24, 2017 | 11.75 | 11.83 | 11.63 | 11.67 | 1,759,675 | -0.04(-0.33%) |
Apr 21, 2017 | 12.03 | 12.03 | 11.67 | 11.71 | 1,572,882 | -0.31(-2.61%) |
Apr 20, 2017 | 12.11 | 12.11 | 11.79 | 12.03 | 1,271,248 | -0.08(-0.65%) |
Apr 19, 2017 | 12.14 | 12.18 | 12.03 | 12.11 | 1,095,116 | +0.04(+0.32%) |
Apr 18, 2017 | 12.03 | 12.16 | 11.99 | 12.07 | 872,054 | +0.00(+0.00%) |
Apr 17, 2017 | 11.99 | 12.11 | 11.89 | 12.07 | 995,676 | +0.04(+0.33%) |
Apr 13, 2017 | 12.03 | 12.14 | 11.99 | 12.03 | 1,242,798 | +0.00(+0.00%) |
Apr 12, 2017 | 12.11 | 12.14 | 11.99 | 12.03 | 844,142 | -0.08(-0.65%) |
Apr 11, 2017 | 12.18 | 12.26 | 12.07 | 12.11 | 812,574 | -0.08(-0.64%) |
Apr 10, 2017 | 12.18 | 12.28 | 12.11 | 12.18 | 931,264 | +0.00(+0.00%) |
Apr 07, 2017 | 12.38 | 12.38 | 12.11 | 12.18 | 982,150 | -0.16(-1.27%) |
Apr 06, 2017 | 12.14 | 12.38 | 12.03 | 12.34 | 2,353,288 | +0.23(+1.94%) |
Apr 05, 2017 | 12.18 | 12.26 | 12.07 | 12.11 | 628,998 | -0.04(-0.32%) |
Apr 04, 2017 | 12.11 | 12.22 | 12.07 | 12.14 | 753,900 | +0.04(+0.32%) |