Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 11.60 | 11.61 | 11.57 | 11.61 | 30,146 | +0.03(+0.22%) |
Apr 27, 2017 | 11.58 | 11.59 | 11.53 | 11.59 | 14,835 | +0.03(+0.29%) |
Apr 26, 2017 | 11.56 | 11.59 | 11.53 | 11.55 | 49,874 | -0.01(-0.07%) |
Apr 25, 2017 | 11.59 | 11.59 | 11.53 | 11.56 | 33,528 | -0.05(-0.44%) |
Apr 24, 2017 | 11.62 | 11.62 | 11.54 | 11.61 | 39,849 | -0.03(-0.22%) |
Apr 21, 2017 | 11.61 | 11.64 | 11.57 | 11.64 | 25,144 | +0.04(+0.37%) |
Apr 20, 2017 | 11.59 | 11.60 | 11.52 | 11.59 | 37,948 | +0.01(+0.07%) |
Apr 19, 2017 | 11.55 | 11.59 | 11.55 | 11.59 | 11,687 | +0.05(+0.44%) |
Apr 18, 2017 | 11.57 | 11.59 | 11.53 | 11.53 | 14,237 | -0.01(-0.07%) |
Apr 17, 2017 | 11.58 | 11.58 | 11.51 | 11.54 | 41,195 | -0.01(-0.07%) |
Apr 13, 2017 | 11.55 | 11.59 | 11.54 | 11.55 | 19,858 | +0.01(+0.07%) |
Apr 12, 2017 | 11.52 | 11.56 | 11.50 | 11.54 | 43,279 | +0.02(+0.15%) |
Apr 11, 2017 | 11.55 | 11.56 | 11.52 | 11.53 | 34,544 | -0.02(-0.21%) |
Apr 10, 2017 | 11.49 | 11.55 | 11.49 | 11.55 | 28,802 | +0.06(+0.52%) |
Apr 07, 2017 | 11.42 | 11.50 | 11.42 | 11.49 | 33,520 | +0.11(+0.97%) |
Apr 06, 2017 | 11.38 | 11.44 | 11.36 | 11.38 | 64,962 | +0.01(+0.07%) |
Apr 05, 2017 | 11.36 | 11.37 | 11.33 | 11.37 | 26,126 | +0.02(+0.15%) |
Apr 04, 2017 | 11.38 | 11.39 | 11.36 | 11.36 | 27,183 | -0.04(-0.37%) |
Apr 03, 2017 | 11.38 | 11.40 | 11.35 | 11.40 | 38,224 | +0.05(+0.45%) |
Mar 31, 2017 | 11.32 | 11.36 | 11.30 | 11.35 | 47,636 | +0.02(+0.15%) |
Mar 30, 2017 | 11.36 | 11.36 | 11.31 | 11.33 | 30,037 | +0.00(+0.00%) |
Mar 29, 2017 | 11.32 | 11.36 | 11.31 | 11.33 | 37,334 | +0.03(+0.30%) |
Mar 28, 2017 | 11.31 | 11.34 | 11.30 | 11.30 | 53,132 | +0.00(+0.00%) |
Mar 27, 2017 | 11.29 | 11.34 | 11.29 | 11.30 | 26,713 | +0.00(+0.00%) |
Mar 24, 2017 | 11.29 | 11.30 | 11.28 | 11.30 | 8,608 | +0.02(+0.15%) |
Mar 23, 2017 | 11.27 | 11.30 | 11.27 | 11.28 | 33,171 | +0.00(+0.00%) |
Mar 22, 2017 | 11.26 | 11.30 | 11.26 | 11.28 | 26,397 | +0.03(+0.30%) |
Mar 21, 2017 | 11.28 | 11.28 | 11.25 | 11.25 | 30,923 | -0.03(-0.30%) |
Mar 20, 2017 | 11.27 | 11.32 | 11.25 | 11.28 | 48,338 | -0.01(-0.07%) |
Mar 17, 2017 | 11.24 | 11.29 | 11.20 | 11.29 | 29,324 | +0.07(+0.60%) |
Mar 16, 2017 | 11.27 | 11.28 | 11.19 | 11.22 | 32,948 | -0.07(-0.60%) |
Mar 15, 2017 | 11.22 | 11.29 | 11.18 | 11.29 | 31,586 | +0.08(+0.76%) |
Mar 14, 2017 | 11.15 | 11.21 | 11.15 | 11.20 | 31,395 | +0.03(+0.23%) |
Mar 13, 2017 | 11.19 | 11.19 | 11.12 | 11.18 | 30,899 | -0.00(-0.02%) |
Mar 10, 2017 | 11.11 | 11.20 | 11.11 | 11.18 | 39,415 | +0.09(+0.80%) |
Mar 09, 2017 | 11.21 | 11.22 | 11.05 | 11.09 | 191,903 | -0.13(-1.13%) |
Mar 08, 2017 | 11.27 | 11.27 | 11.21 | 11.22 | 31,499 | -0.08(-0.67%) |
Mar 07, 2017 | 11.25 | 11.29 | 11.25 | 11.29 | 41,407 | +0.03(+0.30%) |
Mar 06, 2017 | 11.25 | 11.30 | 11.25 | 11.26 | 38,313 | +0.01(+0.07%) |
Mar 03, 2017 | 11.33 | 11.35 | 11.25 | 11.25 | 31,556 | -0.08(-0.74%) |
Mar 02, 2017 | 11.34 | 11.34 | 11.29 | 11.34 | 28,841 | -0.01(-0.07%) |
Mar 01, 2017 | 11.39 | 11.39 | 11.33 | 11.34 | 36,162 | -0.08(-0.74%) |
Feb 28, 2017 | 11.41 | 11.46 | 11.41 | 11.43 | 24,740 | +0.03(+0.30%) |
Feb 27, 2017 | 11.50 | 11.50 | 11.40 | 11.40 | 24,175 | -0.13(-1.17%) |
Feb 24, 2017 | 11.45 | 11.53 | 11.44 | 11.53 | 36,394 | +0.12(+1.03%) |
Feb 23, 2017 | 11.38 | 11.42 | 11.35 | 11.41 | 26,881 | +0.04(+0.37%) |
Feb 22, 2017 | 11.34 | 11.37 | 11.32 | 11.37 | 18,976 | +0.05(+0.45%) |
Feb 21, 2017 | 11.29 | 11.34 | 11.29 | 11.32 | 40,626 | +0.00(+0.00%) |
Feb 17, 2017 | 11.32 | 11.32 | 11.32 | 0 | +0.03(+0.30%) | |
Feb 16, 2017 | 11.32 | 11.32 | 11.27 | 11.29 | 29,137 | -0.04(-0.37%) |
Feb 15, 2017 | 11.29 | 11.34 | 11.29 | 11.33 | 59,562 | +0.01(+0.07%) |
Feb 14, 2017 | 11.34 | 11.40 | 11.27 | 11.32 | 74,121 | -0.02(-0.15%) |
Feb 13, 2017 | 11.36 | 11.38 | 11.33 | 11.34 | 39,932 | -0.05(-0.43%) |
Feb 10, 2017 | 11.40 | 11.41 | 11.33 | 11.39 | 33,728 | -0.01(-0.07%) |
Feb 09, 2017 | 11.42 | 11.42 | 11.39 | 11.39 | 24,501 | -0.06(-0.51%) |
Feb 08, 2017 | 11.44 | 11.46 | 11.41 | 11.45 | 42,272 | +0.01(+0.07%) |
Feb 07, 2017 | 11.39 | 11.44 | 11.38 | 11.44 | 21,075 | +0.04(+0.37%) |
Feb 06, 2017 | 11.36 | 11.40 | 11.36 | 11.40 | 56,962 | +0.07(+0.59%) |
Feb 03, 2017 | 11.33 | 11.38 | 11.33 | 11.33 | 28,126 | +0.00(+0.00%) |
Feb 02, 2017 | 11.38 | 11.38 | 11.31 | 11.33 | 27,443 | -0.03(-0.30%) |