Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 13.05 | 13.30 | 12.90 | 12.95 | 61,160 | -0.10(-0.77%) |
Jun 29, 2017 | 12.95 | 13.20 | 12.90 | 13.05 | 32,024 | +0.10(+0.77%) |
Jun 28, 2017 | 12.95 | 13.10 | 12.80 | 12.95 | 70,280 | +0.05(+0.39%) |
Jun 27, 2017 | 12.95 | 13.21 | 12.85 | 12.90 | 31,500 | +0.00(+0.00%) |
Jun 26, 2017 | 12.95 | 13.35 | 12.89 | 12.90 | 23,359 | +0.05(+0.39%) |
Jun 23, 2017 | 12.55 | 12.90 | 12.50 | 12.85 | 213,262 | +0.35(+2.80%) |
Jun 22, 2017 | 12.65 | 12.80 | 12.50 | 12.50 | 35,808 | -0.10(-0.79%) |
Jun 21, 2017 | 11.75 | 12.70 | 11.75 | 12.60 | 90,105 | +0.80(+6.78%) |
Jun 20, 2017 | 12.50 | 12.75 | 11.65 | 11.80 | 90,718 | -0.70(-5.60%) |
Jun 19, 2017 | 12.50 | 12.85 | 12.25 | 12.50 | 122,298 | +0.00(+0.00%) |
Jun 16, 2017 | 12.40 | 12.50 | 12.10 | 12.50 | 110,167 | -0.18(-1.38%) |
Jun 15, 2017 | 11.45 | 12.95 | 11.45 | 12.68 | 130,748 | +1.18(+10.22%) |
Jun 14, 2017 | 11.70 | 12.00 | 10.88 | 11.50 | 171,832 | -1.45(-11.20%) |
Jun 13, 2017 | 12.95 | 13.75 | 12.85 | 12.95 | 54,858 | +0.10(+0.78%) |
Jun 12, 2017 | 12.65 | 13.10 | 12.55 | 12.85 | 48,656 | +0.30(+2.39%) |
Jun 09, 2017 | 13.60 | 13.60 | 12.45 | 12.55 | 50,245 | -0.70(-5.28%) |
Jun 08, 2017 | 13.35 | 13.55 | 13.20 | 13.25 | 23,917 | -0.05(-0.38%) |
Jun 07, 2017 | 12.85 | 13.55 | 12.80 | 13.30 | 49,155 | +0.50(+3.91%) |
Jun 06, 2017 | 13.40 | 13.56 | 12.75 | 12.80 | 82,123 | -0.60(-4.48%) |
Jun 05, 2017 | 14.10 | 14.25 | 13.40 | 13.40 | 43,344 | -0.65(-4.63%) |
Jun 02, 2017 | 14.40 | 14.45 | 13.95 | 14.05 | 23,821 | -0.25(-1.75%) |
Jun 01, 2017 | 14.25 | 14.35 | 14.10 | 14.30 | 13,940 | +0.20(+1.42%) |
May 31, 2017 | 14.35 | 14.35 | 14.00 | 14.10 | 24,547 | -0.20(-1.40%) |
May 30, 2017 | 14.75 | 14.79 | 14.25 | 14.30 | 25,764 | -0.50(-3.38%) |
May 26, 2017 | 14.90 | 15.00 | 14.75 | 14.80 | 10,239 | -0.05(-0.34%) |
May 25, 2017 | 14.90 | 15.00 | 14.75 | 14.85 | 37,165 | +0.00(+0.00%) |
May 24, 2017 | 14.95 | 15.00 | 14.70 | 14.85 | 48,696 | -0.05(-0.34%) |
May 23, 2017 | 14.85 | 14.95 | 14.72 | 14.90 | 53,582 | +0.10(+0.68%) |
May 22, 2017 | 14.50 | 14.90 | 14.50 | 14.80 | 19,306 | +0.30(+2.07%) |
May 19, 2017 | 14.30 | 14.65 | 14.30 | 14.50 | 35,827 | +0.20(+1.40%) |
May 18, 2017 | 14.40 | 14.49 | 14.30 | 14.30 | 171,898 | +0.00(+0.00%) |
May 17, 2017 | 14.45 | 14.60 | 14.30 | 14.30 | 35,039 | -0.25(-1.72%) |
May 16, 2017 | 14.60 | 14.65 | 14.55 | 14.55 | 38,217 | -0.05(-0.34%) |
May 15, 2017 | 14.60 | 14.70 | 14.50 | 14.60 | 58,389 | -0.05(-0.34%) |
May 12, 2017 | 14.60 | 14.70 | 14.60 | 14.65 | 22,796 | +0.05(+0.34%) |
May 11, 2017 | 14.60 | 14.70 | 14.45 | 14.60 | 10,487 | +0.05(+0.34%) |
May 10, 2017 | 14.50 | 14.65 | 14.50 | 14.55 | 22,926 | +0.00(+0.00%) |
May 09, 2017 | 14.70 | 14.80 | 14.50 | 14.55 | 28,321 | -0.20(-1.36%) |
May 08, 2017 | 14.35 | 14.75 | 14.35 | 14.75 | 35,078 | +0.40(+2.79%) |
May 05, 2017 | 14.35 | 14.40 | 14.30 | 14.35 | 37,121 | +0.05(+0.35%) |
May 04, 2017 | 14.30 | 14.40 | 14.25 | 14.30 | 54,117 | -0.05(-0.35%) |
May 03, 2017 | 14.35 | 14.40 | 14.20 | 14.35 | 40,534 | +0.00(+0.00%) |
May 02, 2017 | 14.25 | 14.35 | 14.20 | 14.35 | 23,061 | +0.10(+0.70%) |
May 01, 2017 | 14.05 | 14.40 | 14.00 | 14.25 | 34,427 | +0.20(+1.42%) |
Apr 28, 2017 | 14.50 | 14.55 | 14.00 | 14.05 | 26,256 | -0.55(-3.77%) |
Apr 27, 2017 | 14.50 | 14.65 | 14.45 | 14.60 | 51,403 | +0.15(+1.04%) |
Apr 26, 2017 | 14.40 | 14.50 | 14.25 | 14.45 | 60,236 | +0.10(+0.70%) |
Apr 25, 2017 | 14.50 | 14.60 | 14.32 | 14.35 | 32,834 | -0.05(-0.35%) |
Apr 24, 2017 | 14.50 | 14.60 | 14.32 | 14.40 | 25,254 | +0.10(+0.70%) |
Apr 21, 2017 | 14.35 | 14.38 | 14.15 | 14.30 | 47,823 | +0.00(+0.00%) |
Apr 20, 2017 | 14.30 | 14.50 | 14.20 | 14.30 | 49,556 | +0.10(+0.70%) |
Apr 19, 2017 | 14.25 | 14.35 | 14.10 | 14.20 | 20,362 | -0.05(-0.35%) |
Apr 18, 2017 | 14.20 | 14.25 | 14.05 | 14.25 | 17,129 | +0.10(+0.71%) |
Apr 17, 2017 | 14.20 | 14.20 | 14.05 | 14.15 | 12,476 | -0.10(-0.70%) |
Apr 13, 2017 | 14.20 | 14.35 | 14.05 | 14.25 | 19,696 | +0.10(+0.71%) |
Apr 12, 2017 | 14.00 | 14.20 | 14.00 | 14.15 | 22,108 | +0.10(+0.71%) |
Apr 11, 2017 | 14.20 | 14.30 | 14.05 | 14.05 | 29,224 | -0.20(-1.40%) |
Apr 10, 2017 | 14.10 | 14.30 | 14.10 | 14.25 | 44,405 | -0.05(-0.35%) |
Apr 07, 2017 | 14.10 | 14.30 | 14.05 | 14.30 | 30,628 | +0.25(+1.78%) |
Apr 06, 2017 | 14.10 | 14.10 | 13.95 | 14.05 | 22,245 | +0.00(+0.00%) |
Apr 05, 2017 | 14.15 | 14.15 | 13.90 | 14.05 | 53,838 | +0.00(+0.00%) |
Apr 04, 2017 | 14.05 | 14.10 | 14.00 | 14.05 | 18,215 | +0.05(+0.36%) |