Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 12.75 | 12.89 | 12.20 | 12.68 | 30,524 | -0.07(-0.59%) |
Jun 29, 2017 | 12.75 | 12.90 | 12.75 | 12.75 | 7,247 | -0.09(-0.70%) |
Jun 28, 2017 | 12.90 | 13.05 | 12.63 | 12.84 | 6,501 | +0.09(+0.72%) |
Jun 27, 2017 | 13.05 | 13.05 | 12.45 | 12.75 | 13,206 | -0.15(-1.17%) |
Jun 26, 2017 | 12.76 | 13.05 | 12.76 | 12.90 | 5,988 | +0.13(+1.06%) |
Jun 23, 2017 | 13.05 | 13.05 | 12.75 | 12.77 | 19,776 | -0.30(-2.30%) |
Jun 22, 2017 | 13.20 | 13.20 | 12.75 | 13.06 | 15,844 | +0.01(+0.11%) |
Jun 21, 2017 | 12.73 | 13.05 | 12.73 | 13.05 | 13,532 | +0.08(+0.58%) |
Jun 20, 2017 | 12.62 | 13.02 | 12.60 | 12.97 | 9,283 | +0.22(+1.73%) |
Jun 19, 2017 | 12.75 | 13.41 | 12.75 | 12.75 | 9,896 | -0.31(-2.38%) |
Jun 16, 2017 | 12.80 | 13.35 | 12.11 | 13.06 | 39,265 | +0.31(+2.47%) |
Jun 15, 2017 | 12.84 | 12.90 | 12.46 | 12.75 | 4,658 | -0.09(-0.70%) |
Jun 14, 2017 | 12.75 | 12.90 | 12.60 | 12.84 | 9,020 | +0.09(+0.71%) |
Jun 13, 2017 | 12.60 | 12.75 | 12.35 | 12.75 | 9,150 | +0.15(+1.19%) |
Jun 12, 2017 | 12.45 | 12.75 | 12.26 | 12.60 | 14,654 | +0.10(+0.79%) |
Jun 09, 2017 | 12.60 | 12.60 | 12.30 | 12.50 | 10,246 | +0.20(+1.60%) |
Jun 08, 2017 | 12.33 | 12.74 | 12.02 | 12.30 | 4,807 | -0.07(-0.57%) |
Jun 07, 2017 | 12.75 | 12.75 | 12.15 | 12.38 | 9,865 | +0.06(+0.46%) |
Jun 06, 2017 | 12.38 | 12.75 | 12.31 | 12.32 | 6,578 | +0.02(+0.15%) |
Jun 05, 2017 | 12.33 | 12.75 | 12.30 | 12.30 | 12,145 | -0.32(-2.51%) |
Jun 02, 2017 | 13.04 | 13.20 | 12.51 | 12.62 | 8,377 | -0.39(-3.00%) |
Jun 01, 2017 | 12.75 | 13.18 | 12.61 | 13.01 | 9,401 | +0.56(+4.47%) |
May 31, 2017 | 12.48 | 12.55 | 12.30 | 12.45 | 23,234 | -0.14(-1.14%) |
May 30, 2017 | 12.60 | 12.60 | 12.45 | 12.59 | 17,249 | -0.13(-0.99%) |
May 26, 2017 | 12.75 | 12.90 | 12.45 | 12.72 | 22,228 | -0.03(-0.24%) |
May 25, 2017 | 13.05 | 13.13 | 12.75 | 12.75 | 11,494 | -0.15(-1.17%) |
May 24, 2017 | 13.05 | 13.15 | 12.45 | 12.90 | 15,301 | +0.15(+1.19%) |
May 23, 2017 | 13.80 | 13.80 | 12.75 | 12.75 | 53,048 | -0.46(-3.45%) |
May 22, 2017 | 13.35 | 13.65 | 12.97 | 13.21 | 50,882 | +0.29(+2.24%) |
May 19, 2017 | 12.38 | 13.50 | 12.38 | 12.92 | 23,191 | +0.32(+2.51%) |
May 18, 2017 | 12.81 | 12.90 | 12.32 | 12.60 | 22,565 | +0.20(+1.65%) |
May 17, 2017 | 12.60 | 12.87 | 12.30 | 12.40 | 17,282 | -0.21(-1.64%) |
May 16, 2017 | 12.45 | 12.81 | 12.45 | 12.60 | 12,980 | -0.04(-0.33%) |
May 15, 2017 | 12.90 | 12.90 | 12.30 | 12.64 | 20,219 | -0.06(-0.44%) |
May 12, 2017 | 12.75 | 13.00 | 12.15 | 12.70 | 18,416 | -0.05(-0.39%) |
May 11, 2017 | 12.60 | 13.05 | 12.60 | 12.75 | 4,371 | +0.15(+1.19%) |
May 10, 2017 | 13.17 | 13.17 | 12.60 | 12.60 | 17,691 | -0.45(-3.45%) |
May 09, 2017 | 12.90 | 13.05 | 12.64 | 13.05 | 18,917 | +0.00(+0.01%) |
May 08, 2017 | 12.81 | 13.20 | 12.75 | 13.05 | 24,993 | -0.07(-0.50%) |
May 05, 2017 | 12.89 | 13.14 | 12.81 | 13.11 | 30,461 | +0.06(+0.49%) |
May 04, 2017 | 13.05 | 13.35 | 12.79 | 13.05 | 31,116 | +0.00(+0.00%) |
May 03, 2017 | 13.20 | 13.48 | 12.61 | 13.05 | 53,004 | +0.51(+4.07%) |
May 02, 2017 | 12.55 | 12.73 | 12.45 | 12.54 | 17,650 | -0.21(-1.65%) |
May 01, 2017 | 12.90 | 12.90 | 12.30 | 12.75 | 16,283 | -0.15(-1.16%) |
Apr 28, 2017 | 12.90 | 13.05 | 12.68 | 12.90 | 24,100 | -0.11(-0.86%) |
Apr 27, 2017 | 13.05 | 13.20 | 12.79 | 13.01 | 19,638 | -0.04(-0.29%) |
Apr 26, 2017 | 12.91 | 13.32 | 12.87 | 13.05 | 26,843 | -0.06(-0.47%) |
Apr 25, 2017 | 12.79 | 13.19 | 12.75 | 13.11 | 12,831 | +0.36(+2.84%) |
Apr 24, 2017 | 13.35 | 13.35 | 12.62 | 12.75 | 26,594 | -0.45(-3.40%) |
Apr 21, 2017 | 13.02 | 13.20 | 12.75 | 13.20 | 30,052 | +0.16(+1.25%) |
Apr 20, 2017 | 12.90 | 13.04 | 12.67 | 13.04 | 21,654 | +0.29(+2.24%) |
Apr 19, 2017 | 12.75 | 13.05 | 12.62 | 12.75 | 25,539 | -0.03(-0.25%) |
Apr 18, 2017 | 13.05 | 13.05 | 12.78 | 12.78 | 16,035 | -0.42(-3.17%) |
Apr 17, 2017 | 13.20 | 13.20 | 12.80 | 13.20 | 14,699 | +0.00(+0.02%) |
Apr 13, 2017 | 13.41 | 13.41 | 12.79 | 13.20 | 31,624 | +0.01(+0.05%) |
Apr 12, 2017 | 12.93 | 13.20 | 12.78 | 13.19 | 27,392 | +0.24(+1.83%) |
Apr 11, 2017 | 12.90 | 13.35 | 12.78 | 12.95 | 21,719 | +0.17(+1.36%) |
Apr 10, 2017 | 13.05 | 13.41 | 12.45 | 12.78 | 47,567 | -0.27(-2.07%) |
Apr 07, 2017 | 13.12 | 13.20 | 12.90 | 13.05 | 21,082 | -0.07(-0.57%) |
Apr 06, 2017 | 13.35 | 13.65 | 12.90 | 13.12 | 34,711 | -0.22(-1.69%) |
Apr 05, 2017 | 13.50 | 13.65 | 12.82 | 13.35 | 70,245 | +0.06(+0.44%) |
Apr 04, 2017 | 13.50 | 13.61 | 13.25 | 13.29 | 59,997 | -0.52(-3.79%) |