Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2017 | 11.84 | 11.84 | 11.84 | 1 | -0.59(-4.75%) | |
Jun 26, 2017 | 12.43 | 12.43 | 12.43 | 51 | +0.17(+1.39%) | |
Jun 15, 2017 | 12.26 | 12.26 | 12.26 | 0 | +0.06(+0.49%) | |
Jun 13, 2017 | 12.20 | 12.20 | 12.20 | 110 | +0.18(+1.53%) | |
Jun 12, 2017 | 12.02 | 12.02 | 12.02 | 12.02 | 150 | +0.20(+1.66%) |
Jun 05, 2017 | 11.82 | 11.82 | 11.82 | 0 | +0.10(+0.85%) | |
Jun 01, 2017 | 11.72 | 11.72 | 11.72 | 60 | -0.02(-0.17%) | |
May 31, 2017 | 11.74 | 11.74 | 11.74 | 11.74 | 435 | +0.27(+2.35%) |
May 26, 2017 | 11.47 | 11.47 | 11.47 | 0 | +0.45(+4.08%) | |
May 25, 2017 | 11.07 | 11.07 | 11.02 | 11.02 | 585 | +0.04(+0.36%) |
May 24, 2017 | 10.98 | 10.98 | 10.98 | 10.98 | 2,049 | -0.06(-0.54%) |
May 23, 2017 | 11.05 | 11.05 | 11.04 | 11.04 | 1,924 | -0.05(-0.45%) |
May 22, 2017 | 11.07 | 11.09 | 11.07 | 11.09 | 1,900 | +0.08(+0.73%) |
May 18, 2017 | 11.01 | 11.01 | 11.01 | 50 | -0.01(-0.09%) | |
May 17, 2017 | 11.02 | 11.02 | 11.02 | 11.02 | 122 | +0.07(+0.64%) |
May 16, 2017 | 10.95 | 10.97 | 10.95 | 10.95 | 4,674 | +0.08(+0.74%) |
May 12, 2017 | 10.87 | 10.87 | 10.87 | 40 | +0.01(+0.09%) | |
May 11, 2017 | 10.86 | 10.86 | 10.86 | 10.86 | 7,282 | -0.09(-0.82%) |
May 10, 2017 | 11.02 | 11.02 | 10.95 | 10.95 | 42,218 | +0.00(+0.00%) |
May 09, 2017 | 10.95 | 10.95 | 10.95 | 10.95 | 100 | +0.02(+0.18%) |
May 08, 2017 | 10.92 | 10.93 | 10.92 | 10.93 | 26,816 | +0.00(+0.00%) |
May 05, 2017 | 10.81 | 10.95 | 10.79 | 10.93 | 34,000 | +0.12(+1.11%) |
May 04, 2017 | 10.84 | 10.84 | 10.81 | 10.81 | 25,457 | +0.07(+0.65%) |
May 03, 2017 | 10.79 | 10.79 | 10.68 | 10.74 | 24,544 | -0.01(-0.09%) |
May 02, 2017 | 10.90 | 10.90 | 10.75 | 10.75 | 532,510 | -0.26(-2.36%) |
May 01, 2017 | 11.01 | 11.13 | 11.00 | 11.01 | 21,933 | +0.10(+0.92%) |
Apr 28, 2017 | 10.73 | 10.91 | 10.73 | 10.91 | 2,490 | +0.55(+5.31%) |
Apr 27, 2017 | 10.14 | 10.36 | 10.14 | 10.36 | 2,327 | -0.07(-0.67%) |
Apr 26, 2017 | 10.43 | 10.43 | 10.43 | 10.43 | 629 | +0.13(+1.26%) |
Apr 25, 2017 | 10.27 | 10.30 | 10.27 | 10.30 | 2,287 | +0.01(+0.10%) |
Apr 24, 2017 | 10.28 | 10.29 | 10.14 | 10.29 | 3,593 | +0.10(+0.98%) |
Apr 21, 2017 | 10.20 | 10.20 | 10.05 | 10.19 | 3,668 | -0.09(-0.88%) |
Apr 20, 2017 | 10.24 | 10.28 | 10.17 | 10.28 | 1,183 | -0.02(-0.19%) |
Apr 19, 2017 | 10.21 | 10.33 | 10.19 | 10.30 | 3,686 | +0.22(+2.18%) |
Apr 18, 2017 | 10.01 | 10.10 | 10.01 | 10.08 | 4,370 | +0.09(+0.90%) |
Apr 17, 2017 | 10.03 | 10.03 | 9.990 | 9.990 | 3,385 | +0.06(+0.60%) |
Apr 13, 2017 | 9.930 | 9.930 | 9.930 | 9.930 | 845 | -0.15(-1.49%) |
Apr 12, 2017 | 10.07 | 10.08 | 9.970 | 10.08 | 966 | -0.06(-0.59%) |
Apr 11, 2017 | 10.13 | 10.14 | 10.02 | 10.14 | 1,517 | +0.21(+2.11%) |
Apr 10, 2017 | 9.967 | 9.990 | 9.930 | 9.930 | 1,088 | +0.12(+1.22%) |
Apr 07, 2017 | 9.860 | 9.916 | 9.810 | 9.810 | 1,650 | -0.09(-0.91%) |
Apr 06, 2017 | 9.880 | 9.900 | 9.740 | 9.900 | 1,877 | +0.11(+1.16%) |
Apr 05, 2017 | 9.860 | 9.860 | 9.760 | 9.786 | 6,610 | -0.04(-0.45%) |
Apr 04, 2017 | 9.810 | 9.840 | 9.810 | 9.830 | 5,352 | -0.22(-2.19%) |