Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 11.56 | 11.58 | 11.52 | 11.58 | 31,388 | +0.04(+0.35%) |
Apr 27, 2017 | 11.52 | 11.57 | 11.52 | 11.54 | 59,286 | -0.01(-0.09%) |
Apr 26, 2017 | 11.48 | 11.55 | 11.46 | 11.55 | 52,359 | +0.07(+0.61%) |
Apr 25, 2017 | 11.51 | 11.51 | 11.45 | 11.48 | 77,679 | -0.03(-0.26%) |
Apr 24, 2017 | 11.55 | 11.55 | 11.49 | 11.51 | 38,792 | -0.06(-0.52%) |
Apr 21, 2017 | 11.56 | 11.57 | 11.51 | 11.57 | 67,419 | +0.04(+0.35%) |
Apr 20, 2017 | 11.53 | 11.54 | 11.51 | 11.53 | 44,998 | +0.01(+0.09%) |
Apr 19, 2017 | 11.50 | 11.56 | 11.49 | 11.52 | 40,092 | -0.04(-0.35%) |
Apr 18, 2017 | 11.61 | 11.65 | 11.56 | 11.56 | 109,896 | -0.05(-0.43%) |
Apr 17, 2017 | 11.61 | 11.63 | 11.53 | 11.61 | 58,442 | +0.03(+0.26%) |
Apr 13, 2017 | 11.60 | 11.60 | 11.55 | 11.58 | 48,362 | +0.00(+0.00%) |
Apr 12, 2017 | 11.56 | 11.58 | 11.53 | 11.58 | 87,642 | +0.04(+0.35%) |
Apr 11, 2017 | 11.57 | 11.58 | 11.53 | 11.54 | 78,550 | -0.02(-0.17%) |
Apr 10, 2017 | 11.51 | 11.56 | 11.45 | 11.56 | 41,503 | +0.10(+0.87%) |
Apr 07, 2017 | 11.46 | 11.51 | 11.46 | 11.46 | 49,290 | +0.00(+0.00%) |
Apr 06, 2017 | 11.44 | 11.46 | 11.37 | 11.46 | 62,914 | +0.03(+0.26%) |
Apr 05, 2017 | 11.41 | 11.43 | 11.36 | 11.43 | 49,819 | +0.01(+0.09%) |
Apr 04, 2017 | 11.45 | 11.45 | 11.37 | 11.42 | 78,762 | -0.03(-0.26%) |
Apr 03, 2017 | 11.34 | 11.45 | 11.33 | 11.45 | 108,660 | +0.09(+0.79%) |
Mar 31, 2017 | 11.34 | 11.39 | 11.32 | 11.36 | 58,175 | +0.01(+0.09%) |
Mar 30, 2017 | 11.38 | 11.40 | 11.34 | 11.35 | 52,226 | -0.05(-0.44%) |
Mar 29, 2017 | 11.34 | 11.40 | 11.34 | 11.40 | 34,751 | +0.09(+0.80%) |
Mar 28, 2017 | 11.35 | 11.39 | 11.31 | 11.31 | 63,959 | -0.04(-0.35%) |
Mar 27, 2017 | 11.34 | 11.39 | 11.34 | 11.35 | 35,833 | +0.05(+0.44%) |
Mar 24, 2017 | 11.32 | 11.37 | 11.30 | 11.30 | 39,279 | -0.04(-0.35%) |
Mar 23, 2017 | 11.29 | 11.34 | 11.29 | 11.34 | 68,263 | +0.06(+0.49%) |
Mar 22, 2017 | 11.30 | 11.31 | 11.26 | 11.28 | 38,855 | -0.04(-0.32%) |
Mar 21, 2017 | 11.31 | 11.33 | 11.26 | 11.32 | 58,559 | -0.02(-0.18%) |
Mar 20, 2017 | 11.22 | 11.34 | 11.22 | 11.34 | 43,039 | +0.13(+1.16%) |
Mar 17, 2017 | 11.23 | 11.27 | 11.21 | 11.21 | 22,219 | -0.02(-0.18%) |
Mar 16, 2017 | 11.29 | 11.29 | 11.17 | 11.23 | 28,952 | +0.00(+0.00%) |
Mar 15, 2017 | 11.19 | 11.33 | 11.14 | 11.23 | 79,506 | +0.04(+0.36%) |
Mar 14, 2017 | 11.20 | 11.23 | 11.18 | 11.19 | 36,195 | -0.04(-0.36%) |
Mar 13, 2017 | 11.25 | 11.25 | 11.19 | 11.23 | 81,927 | +0.02(+0.18%) |
Mar 10, 2017 | 11.25 | 11.28 | 11.21 | 11.21 | 36,024 | -0.04(-0.36%) |
Mar 09, 2017 | 11.33 | 11.33 | 11.18 | 11.25 | 127,715 | -0.10(-0.88%) |
Mar 08, 2017 | 11.36 | 11.38 | 11.31 | 11.35 | 52,283 | -0.06(-0.53%) |
Mar 07, 2017 | 11.41 | 11.41 | 11.37 | 11.41 | 39,042 | -0.02(-0.17%) |
Mar 06, 2017 | 11.46 | 11.46 | 11.39 | 11.43 | 39,781 | +0.00(+0.00%) |
Mar 03, 2017 | 11.49 | 11.49 | 11.40 | 11.43 | 39,360 | -0.06(-0.52%) |
Mar 02, 2017 | 11.49 | 11.49 | 11.44 | 11.49 | 44,809 | +0.01(+0.09%) |
Mar 01, 2017 | 11.52 | 11.53 | 11.44 | 11.48 | 100,666 | -0.06(-0.52%) |
Feb 28, 2017 | 11.49 | 11.54 | 11.47 | 11.54 | 29,905 | +0.06(+0.52%) |
Feb 27, 2017 | 11.48 | 11.50 | 11.43 | 11.48 | 130,956 | -0.03(-0.26%) |
Feb 24, 2017 | 11.49 | 11.52 | 11.46 | 11.51 | 69,558 | +0.07(+0.61%) |
Feb 23, 2017 | 11.48 | 11.50 | 11.44 | 11.44 | 87,712 | -0.02(-0.17%) |
Feb 22, 2017 | 11.45 | 11.46 | 11.41 | 11.46 | 67,932 | +0.00(+0.00%) |
Feb 21, 2017 | 11.40 | 11.46 | 11.40 | 11.46 | 29,796 | +0.08(+0.70%) |
Feb 17, 2017 | 11.38 | 11.38 | 11.38 | 0 | -0.05(-0.44%) | |
Feb 16, 2017 | 11.40 | 11.44 | 11.36 | 11.43 | 76,963 | -0.02(-0.17%) |
Feb 15, 2017 | 11.53 | 11.54 | 11.45 | 11.45 | 97,864 | -0.12(-1.04%) |
Feb 14, 2017 | 11.63 | 11.63 | 11.48 | 11.57 | 65,714 | -0.04(-0.34%) |
Feb 13, 2017 | 11.61 | 11.61 | 11.56 | 11.61 | 48,649 | +0.02(+0.17%) |
Feb 10, 2017 | 11.67 | 11.67 | 11.52 | 11.59 | 116,475 | -0.08(-0.69%) |
Feb 09, 2017 | 11.68 | 11.69 | 11.62 | 11.67 | 33,313 | +0.00(+0.00%) |
Feb 08, 2017 | 11.67 | 11.72 | 11.67 | 11.67 | 25,392 | +0.02(+0.17%) |
Feb 07, 2017 | 11.64 | 11.65 | 11.60 | 11.65 | 36,216 | +0.02(+0.17%) |
Feb 06, 2017 | 11.61 | 11.67 | 11.61 | 11.63 | 46,015 | +0.03(+0.26%) |
Feb 03, 2017 | 11.65 | 11.65 | 11.57 | 11.60 | 34,019 | +0.03(+0.26%) |
Feb 02, 2017 | 11.57 | 11.61 | 11.56 | 11.57 | 42,366 | -0.04(-0.34%) |