Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 11.26 | 11.31 | 11.23 | 11.31 | 4,017 | +0.06(+0.56%) |
May 30, 2017 | 11.25 | 11.25 | 11.25 | 11.25 | 360 | -0.04(-0.37%) |
May 23, 2017 | 11.29 | 11.29 | 11.29 | 166 | +0.04(+0.37%) | |
May 22, 2017 | 11.29 | 11.36 | 11.25 | 11.25 | 5,220 | -0.12(-1.10%) |
May 19, 2017 | 11.25 | 11.37 | 11.25 | 11.37 | 4,475 | +0.08(+0.74%) |
May 18, 2017 | 11.37 | 11.37 | 11.25 | 11.29 | 3,015 | +0.04(+0.37%) |
May 17, 2017 | 11.25 | 11.29 | 11.25 | 11.25 | 7,332 | -0.12(-1.10%) |
May 15, 2017 | 11.37 | 11.37 | 11.37 | 111 | +0.00(+0.00%) | |
May 12, 2017 | 11.37 | 11.37 | 11.37 | 11.37 | 325 | +0.12(+1.11%) |
May 11, 2017 | 11.25 | 11.27 | 11.25 | 11.25 | 2,754 | -0.04(-0.37%) |
May 10, 2017 | 11.29 | 11.29 | 11.25 | 11.29 | 2,220 | +0.00(+0.00%) |
May 09, 2017 | 11.25 | 11.42 | 11.25 | 11.29 | 8,483 | -0.08(-0.73%) |
May 08, 2017 | 11.42 | 11.42 | 11.29 | 11.37 | 2,027 | +0.12(+1.11%) |
May 05, 2017 | 11.25 | 11.29 | 11.25 | 11.25 | 8,550 | +0.00(+0.00%) |
May 03, 2017 | 11.25 | 11.25 | 11.25 | 26 | -0.04(-0.37%) | |
May 02, 2017 | 11.29 | 11.46 | 11.25 | 11.29 | 1,484 | -0.12(-1.10%) |
May 01, 2017 | 11.29 | 11.42 | 11.25 | 11.42 | 1,761 | +0.17(+1.48%) |
Apr 28, 2017 | 11.29 | 11.42 | 11.25 | 11.25 | 11,631 | -0.08(-0.74%) |
Apr 27, 2017 | 11.33 | 11.34 | 11.29 | 11.33 | 7,126 | +0.00(+0.00%) |
Apr 26, 2017 | 11.33 | 11.33 | 11.33 | 11.33 | 3,026 | -0.08(-0.73%) |
Apr 25, 2017 | 11.49 | 11.49 | 11.37 | 11.42 | 2,235 | +0.03(+0.31%) |
Apr 24, 2017 | 11.33 | 11.38 | 11.33 | 11.38 | 2,264 | +0.01(+0.06%) |
Apr 21, 2017 | 11.46 | 11.46 | 11.37 | 11.37 | 952 | -0.03(-0.23%) |
Apr 20, 2017 | 11.29 | 11.40 | 11.29 | 11.40 | 1,754 | +0.07(+0.60%) |
Apr 19, 2017 | 11.33 | 11.37 | 11.33 | 11.33 | 1,370 | +0.04(+0.37%) |
Apr 18, 2017 | 11.50 | 11.50 | 11.29 | 11.29 | 381 | -0.04(-0.37%) |
Apr 17, 2017 | 11.43 | 11.46 | 11.33 | 11.33 | 3,167 | +0.00(+0.00%) |
Apr 13, 2017 | 11.54 | 11.54 | 11.33 | 11.33 | 1,417 | -0.04(-0.37%) |
Apr 11, 2017 | 11.37 | 11.37 | 11.37 | 0 | +0.00(+0.00%) | |
Apr 10, 2017 | 11.50 | 11.50 | 11.37 | 11.37 | 806 | -0.12(-1.09%) |
Apr 07, 2017 | 11.50 | 11.50 | 11.50 | 11.50 | 1,668 | +0.12(+1.10%) |
Apr 06, 2017 | 11.37 | 11.40 | 11.37 | 11.37 | 2,889 | -0.12(-1.09%) |
Apr 05, 2017 | 11.35 | 11.50 | 11.35 | 11.50 | 520 | +0.21(+1.84%) |
Apr 04, 2017 | 11.54 | 11.54 | 11.29 | 11.29 | 4,398 | +0.00(+0.00%) |
Apr 03, 2017 | 11.50 | 11.67 | 11.25 | 11.29 | 4,664 | -0.25(-2.17%) |
Mar 31, 2017 | 11.46 | 11.67 | 11.46 | 11.54 | 19,422 | +0.04(+0.36%) |
Mar 30, 2017 | 11.46 | 11.62 | 11.46 | 11.50 | 1,647 | +0.04(+0.36%) |
Mar 29, 2017 | 11.62 | 11.62 | 11.37 | 11.46 | 45,353 | -0.08(-0.72%) |
Mar 28, 2017 | 11.55 | 11.62 | 11.46 | 11.54 | 54,768 | +0.00(+0.00%) |
Mar 27, 2017 | 11.54 | 11.54 | 11.54 | 11.54 | 913 | +0.17(+1.47%) |
Mar 24, 2017 | 11.37 | 11.37 | 11.37 | 11.37 | 1,242 | -0.11(-0.94%) |
Mar 23, 2017 | 11.46 | 11.48 | 11.39 | 11.48 | 705 | -0.14(-1.22%) |
Mar 22, 2017 | 11.33 | 11.62 | 11.33 | 11.62 | 669 | -0.04(-0.36%) |
Mar 21, 2017 | 11.67 | 11.67 | 11.42 | 11.67 | 2,976 | +0.00(+0.00%) |
Mar 20, 2017 | 11.71 | 11.71 | 11.67 | 11.67 | 560 | -0.04(-0.36%) |
Mar 17, 2017 | 11.71 | 11.71 | 11.71 | 11.71 | 2,910 | +0.05(+0.45%) |
Mar 16, 2017 | 11.71 | 11.73 | 11.65 | 11.65 | 1,605 | +0.11(+0.99%) |
Mar 15, 2017 | 11.71 | 11.79 | 11.54 | 11.54 | 8,310 | -0.16(-1.39%) |
Mar 14, 2017 | 11.67 | 11.75 | 11.25 | 11.70 | 2,294 | +0.04(+0.32%) |
Mar 13, 2017 | 11.33 | 11.83 | 11.27 | 11.67 | 7,331 | +0.29(+2.56%) |
Mar 10, 2017 | 11.67 | 11.67 | 11.37 | 11.37 | 1,977 | -0.12(-1.09%) |
Mar 09, 2017 | 11.50 | 11.67 | 11.50 | 11.50 | 1,060 | +0.00(+0.00%) |
Mar 08, 2017 | 11.50 | 11.67 | 11.50 | 11.50 | 1,824 | +0.00(+0.00%) |
Mar 07, 2017 | 11.54 | 11.67 | 11.50 | 11.50 | 825 | -0.17(-1.43%) |
Mar 06, 2017 | 11.83 | 11.83 | 11.67 | 11.67 | 2,327 | -0.21(-1.76%) |
Mar 03, 2017 | 11.84 | 12.00 | 11.84 | 11.87 | 3,828 | -0.08(-0.70%) |
Mar 02, 2017 | 11.75 | 11.96 | 11.67 | 11.96 | 4,723 | +0.46(+3.99%) |