Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 11.56 | 11.59 | 11.42 | 11.43 | 693,328 | -0.12(-1.04%) |
Jun 29, 2017 | 11.72 | 11.73 | 11.39 | 11.55 | 710,416 | -0.19(-1.62%) |
Jun 28, 2017 | 11.69 | 11.79 | 11.62 | 11.74 | 586,762 | +0.12(+1.03%) |
Jun 27, 2017 | 11.74 | 11.81 | 11.60 | 11.62 | 722,006 | -0.15(-1.27%) |
Jun 26, 2017 | 11.87 | 11.92 | 11.73 | 11.77 | 475,935 | -0.07(-0.59%) |
Jun 23, 2017 | 11.72 | 11.87 | 11.71 | 11.84 | 849,683 | +0.13(+1.11%) |
Jun 22, 2017 | 11.83 | 11.95 | 11.71 | 11.71 | 510,778 | -0.13(-1.10%) |
Jun 21, 2017 | 11.81 | 11.93 | 11.78 | 11.84 | 454,607 | +0.09(+0.77%) |
Jun 20, 2017 | 11.91 | 11.94 | 11.71 | 11.75 | 519,057 | -0.19(-1.59%) |
Jun 19, 2017 | 11.86 | 11.97 | 11.85 | 11.94 | 376,216 | +0.15(+1.27%) |
Jun 16, 2017 | 11.74 | 11.85 | 11.69 | 11.79 | 917,772 | -0.07(-0.59%) |
Jun 15, 2017 | 11.72 | 11.90 | 11.64 | 11.86 | 449,554 | -0.03(-0.25%) |
Jun 14, 2017 | 12.08 | 12.13 | 11.80 | 11.89 | 699,901 | -0.20(-1.65%) |
Jun 13, 2017 | 12.10 | 12.20 | 11.97 | 12.09 | 508,804 | +0.02(+0.17%) |
Jun 12, 2017 | 12.06 | 12.19 | 11.93 | 12.07 | 909,046 | -0.06(-0.49%) |
Jun 09, 2017 | 12.18 | 12.32 | 11.95 | 12.13 | 1,000,132 | -0.02(-0.16%) |
Jun 08, 2017 | 12.06 | 12.16 | 11.98 | 12.15 | 892,093 | +0.14(+1.17%) |
Jun 07, 2017 | 12.08 | 12.12 | 11.97 | 12.01 | 491,486 | -0.06(-0.50%) |
Jun 06, 2017 | 12.02 | 12.19 | 11.99 | 12.07 | 553,478 | -0.04(-0.33%) |
Jun 05, 2017 | 12.18 | 12.25 | 12.06 | 12.11 | 627,181 | -0.07(-0.57%) |
Jun 02, 2017 | 12.05 | 12.27 | 12.04 | 12.18 | 594,498 | +0.14(+1.16%) |
Jun 01, 2017 | 11.88 | 12.04 | 11.83 | 12.04 | 579,016 | +0.20(+1.69%) |
May 31, 2017 | 12.04 | 12.07 | 11.83 | 11.84 | 622,662 | -0.16(-1.33%) |
May 30, 2017 | 11.89 | 12.05 | 11.89 | 12.00 | 510,639 | +0.06(+0.50%) |
May 26, 2017 | 12.12 | 12.19 | 11.93 | 11.94 | 639,558 | -0.19(-1.57%) |
May 25, 2017 | 12.23 | 12.28 | 12.11 | 12.13 | 452,882 | -0.04(-0.33%) |
May 24, 2017 | 12.14 | 12.21 | 12.06 | 12.17 | 620,592 | +0.04(+0.33%) |
May 23, 2017 | 12.06 | 12.20 | 11.98 | 12.13 | 588,850 | +0.07(+0.58%) |
May 22, 2017 | 12.10 | 12.17 | 11.98 | 12.06 | 815,343 | -0.02(-0.17%) |
May 19, 2017 | 12.07 | 12.21 | 12.07 | 12.08 | 602,394 | +0.04(+0.33%) |
May 18, 2017 | 11.85 | 12.12 | 11.85 | 12.04 | 842,285 | +0.16(+1.35%) |
May 17, 2017 | 12.19 | 12.27 | 11.88 | 11.88 | 936,959 | -0.46(-3.73%) |
May 16, 2017 | 12.49 | 12.50 | 12.22 | 12.34 | 792,206 | -0.09(-0.72%) |
May 15, 2017 | 12.24 | 12.51 | 12.24 | 12.43 | 3,751,626 | +0.18(+1.47%) |
May 12, 2017 | 12.51 | 12.55 | 12.19 | 12.25 | 1,396,920 | -0.21(-1.69%) |
May 11, 2017 | 12.65 | 12.65 | 12.44 | 12.46 | 3,183,319 | -0.07(-0.56%) |
May 10, 2017 | 12.55 | 12.61 | 12.48 | 12.53 | 1,574,722 | +0.05(+0.40%) |
May 09, 2017 | 12.60 | 12.62 | 12.43 | 12.48 | 846,836 | +0.06(+0.48%) |
May 08, 2017 | 12.49 | 12.56 | 12.41 | 12.42 | 537,606 | -0.10(-0.80%) |
May 05, 2017 | 12.55 | 12.59 | 12.48 | 12.52 | 600,695 | +0.02(+0.16%) |
May 04, 2017 | 12.55 | 12.62 | 12.43 | 12.50 | 520,037 | -0.04(-0.32%) |
May 03, 2017 | 12.57 | 12.71 | 12.52 | 12.54 | 701,499 | -0.11(-0.87%) |
May 02, 2017 | 12.57 | 12.70 | 12.54 | 12.65 | 782,796 | +0.10(+0.80%) |
May 01, 2017 | 12.54 | 12.60 | 12.40 | 12.55 | 622,688 | +0.03(+0.24%) |
Apr 28, 2017 | 12.75 | 12.81 | 12.51 | 12.52 | 659,110 | -0.29(-2.26%) |
Apr 27, 2017 | 12.79 | 12.96 | 12.75 | 12.81 | 873,916 | +0.12(+0.95%) |
Apr 26, 2017 | 12.49 | 12.73 | 12.33 | 12.69 | 1,177,848 | +0.14(+1.12%) |
Apr 25, 2017 | 13.41 | 12.52 | 12.55 | 1,567,069 | -0.73(-5.50%) | |
Apr 24, 2017 | 13.14 | 13.30 | 12.96 | 13.28 | 987,768 | +0.34(+2.63%) |
Apr 21, 2017 | 13.00 | 13.05 | 12.72 | 12.94 | 477,142 | -0.07(-0.54%) |
Apr 20, 2017 | 12.89 | 13.08 | 12.84 | 13.01 | 770,458 | +0.20(+1.56%) |
Apr 19, 2017 | 12.70 | 12.91 | 12.70 | 12.81 | 602,255 | +0.14(+1.10%) |
Apr 18, 2017 | 12.57 | 12.72 | 12.54 | 12.67 | 542,511 | +0.13(+1.04%) |
Apr 17, 2017 | 12.37 | 12.56 | 12.35 | 12.54 | 431,128 | +0.19(+1.54%) |
Apr 13, 2017 | 12.53 | 12.59 | 12.30 | 12.35 | 586,370 | -0.23(-1.83%) |
Apr 12, 2017 | 12.75 | 12.78 | 12.55 | 12.58 | 378,848 | -0.22(-1.72%) |
Apr 11, 2017 | 12.73 | 12.81 | 12.58 | 12.80 | 355,919 | -0.01(-0.08%) |
Apr 10, 2017 | 12.81 | 12.90 | 12.71 | 12.81 | 295,560 | -0.05(-0.39%) |
Apr 07, 2017 | 12.80 | 12.91 | 12.77 | 12.86 | 484,080 | +0.01(+0.08%) |
Apr 06, 2017 | 12.63 | 12.85 | 12.48 | 12.85 | 664,033 | +0.21(+1.66%) |
Apr 05, 2017 | 12.85 | 12.92 | 12.63 | 12.64 | 488,347 | -0.17(-1.33%) |
Apr 04, 2017 | 12.84 | 12.94 | 12.73 | 12.81 | 435,288 | -0.05(-0.39%) |