Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 11.81 | 11.81 | 11.74 | 11.79 | 21,002 | +0.10(+0.84%) |
Apr 27, 2017 | 11.53 | 11.74 | 11.53 | 11.69 | 46,932 | +0.15(+1.28%) |
Apr 26, 2017 | 11.53 | 11.59 | 11.53 | 11.55 | 49,784 | +0.00(+0.00%) |
Apr 25, 2017 | 11.62 | 11.62 | 11.54 | 11.55 | 66,922 | -0.08(-0.67%) |
Apr 24, 2017 | 11.71 | 11.71 | 11.38 | 11.62 | 71,095 | -0.08(-0.72%) |
Apr 21, 2017 | 11.74 | 11.74 | 11.69 | 11.71 | 37,643 | -0.03(-0.24%) |
Apr 20, 2017 | 11.79 | 11.83 | 11.73 | 11.74 | 64,610 | -0.07(-0.60%) |
Apr 19, 2017 | 11.83 | 11.85 | 11.79 | 11.81 | 26,135 | -0.05(-0.42%) |
Apr 18, 2017 | 11.82 | 11.86 | 11.81 | 11.86 | 28,861 | +0.03(+0.24%) |
Apr 17, 2017 | 11.79 | 11.83 | 11.79 | 11.83 | 23,154 | +0.08(+0.66%) |
Apr 13, 2017 | 11.71 | 11.80 | 11.71 | 11.75 | 34,820 | +0.05(+0.40%) |
Apr 12, 2017 | 11.80 | 11.80 | 11.67 | 11.70 | 12,950 | -0.11(-0.94%) |
Apr 11, 2017 | 11.67 | 11.81 | 11.65 | 11.81 | 66,211 | +0.15(+1.25%) |
Apr 10, 2017 | 11.66 | 11.68 | 11.64 | 11.67 | 26,257 | +0.03(+0.24%) |
Apr 07, 2017 | 11.63 | 11.64 | 11.60 | 11.64 | 25,656 | +0.05(+0.42%) |
Apr 06, 2017 | 11.52 | 11.59 | 11.52 | 11.59 | 29,508 | +0.05(+0.43%) |
Apr 05, 2017 | 11.51 | 11.55 | 11.46 | 11.54 | 74,349 | +0.08(+0.74%) |
Apr 04, 2017 | 11.46 | 11.49 | 11.42 | 11.46 | 19,273 | +0.04(+0.31%) |
Apr 03, 2017 | 11.41 | 11.46 | 11.40 | 11.42 | 49,797 | -0.02(-0.18%) |
Mar 31, 2017 | 11.46 | 11.47 | 11.41 | 11.44 | 40,474 | +0.04(+0.31%) |
Mar 30, 2017 | 11.40 | 11.45 | 11.38 | 11.41 | 53,499 | -0.02(-0.18%) |
Mar 29, 2017 | 11.37 | 11.43 | 11.37 | 11.43 | 18,912 | +0.06(+0.49%) |
Mar 28, 2017 | 11.47 | 11.47 | 11.37 | 11.37 | 19,621 | -0.05(-0.43%) |
Mar 27, 2017 | 11.40 | 11.50 | 11.40 | 11.42 | 38,390 | +0.02(+0.20%) |
Mar 24, 2017 | 11.34 | 11.42 | 11.34 | 11.40 | 30,581 | +0.03(+0.23%) |
Mar 23, 2017 | 11.35 | 11.38 | 11.34 | 11.37 | 43,088 | +0.01(+0.06%) |
Mar 22, 2017 | 11.32 | 11.43 | 11.32 | 11.37 | 84,393 | +0.05(+0.43%) |
Mar 21, 2017 | 11.29 | 11.35 | 11.29 | 11.32 | 16,301 | +0.01(+0.12%) |
Mar 20, 2017 | 11.30 | 11.42 | 11.30 | 11.30 | 64,972 | +0.06(+0.56%) |
Mar 17, 2017 | 11.30 | 11.36 | 11.24 | 11.24 | 32,214 | -0.05(-0.43%) |
Mar 16, 2017 | 11.37 | 11.37 | 11.17 | 11.29 | 39,602 | -0.06(-0.50%) |
Mar 15, 2017 | 11.16 | 11.35 | 11.13 | 11.35 | 37,976 | +0.18(+1.57%) |
Mar 14, 2017 | 11.10 | 11.25 | 11.08 | 11.17 | 66,858 | +0.06(+0.57%) |
Mar 13, 2017 | 11.17 | 11.19 | 11.09 | 11.11 | 87,897 | -0.06(-0.57%) |
Mar 10, 2017 | 11.13 | 11.23 | 11.13 | 11.17 | 24,338 | +0.02(+0.19%) |
Mar 09, 2017 | 11.32 | 11.34 | 11.15 | 11.15 | 103,777 | -0.27(-2.36%) |
Mar 08, 2017 | 11.33 | 11.43 | 11.26 | 11.42 | 132,706 | +0.02(+0.21%) |
Mar 07, 2017 | 11.41 | 11.41 | 11.31 | 11.39 | 25,281 | -0.00(-0.03%) |
Mar 06, 2017 | 11.28 | 11.40 | 11.25 | 11.40 | 87,663 | +0.08(+0.74%) |
Mar 03, 2017 | 11.37 | 11.37 | 11.31 | 11.31 | 61,882 | +0.01(+0.12%) |
Mar 02, 2017 | 11.22 | 11.30 | 11.19 | 11.30 | 72,568 | +0.13(+1.13%) |
Mar 01, 2017 | 11.11 | 11.23 | 11.10 | 11.17 | 65,442 | -0.10(-0.87%) |
Feb 28, 2017 | 11.26 | 11.32 | 11.19 | 11.27 | 150,632 | -0.02(-0.19%) |
Feb 27, 2017 | 11.37 | 11.38 | 11.27 | 11.29 | 40,303 | -0.09(-0.80%) |
Feb 24, 2017 | 11.29 | 11.38 | 11.29 | 11.38 | 33,475 | +0.12(+1.05%) |
Feb 23, 2017 | 11.27 | 11.30 | 11.22 | 11.26 | 64,832 | -0.02(-0.19%) |
Feb 22, 2017 | 11.21 | 11.30 | 11.21 | 11.29 | 47,452 | +0.07(+0.62%) |
Feb 21, 2017 | 11.27 | 11.31 | 11.20 | 11.22 | 48,315 | +0.01(+0.12%) |
Feb 17, 2017 | 11.20 | 11.20 | 11.20 | 0 | +0.04(+0.38%) | |
Feb 16, 2017 | 11.24 | 11.26 | 11.15 | 11.16 | 92,118 | -0.10(-0.87%) |
Feb 15, 2017 | 11.33 | 11.37 | 11.24 | 11.26 | 65,156 | -0.13(-1.11%) |
Feb 14, 2017 | 11.52 | 11.52 | 11.38 | 11.38 | 53,449 | -0.13(-1.09%) |
Feb 13, 2017 | 11.49 | 11.52 | 11.47 | 11.51 | 27,040 | +0.01(+0.12%) |
Feb 10, 2017 | 11.52 | 11.52 | 11.41 | 11.49 | 39,094 | -0.01(-0.12%) |
Feb 09, 2017 | 11.43 | 11.58 | 11.42 | 11.51 | 140,014 | +0.09(+0.78%) |
Feb 08, 2017 | 11.50 | 11.53 | 11.41 | 11.42 | 58,541 | -0.09(-0.79%) |
Feb 07, 2017 | 11.31 | 11.64 | 11.31 | 11.51 | 71,486 | +0.18(+1.60%) |
Feb 06, 2017 | 11.26 | 11.36 | 11.26 | 11.33 | 42,632 | +0.08(+0.74%) |
Feb 03, 2017 | 11.31 | 11.32 | 11.20 | 11.25 | 41,424 | -0.02(-0.19%) |
Feb 02, 2017 | 11.25 | 11.35 | 11.18 | 11.27 | 79,985 | -0.03(-0.31%) |