Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 10.79 | 10.83 | 10.71 | 10.83 | 1,105,923 | +0.01(+0.09%) |
Apr 27, 2017 | 10.85 | 10.86 | 10.74 | 10.82 | 1,651,280 | -0.03(-0.24%) |
Apr 26, 2017 | 10.73 | 10.89 | 10.71 | 10.84 | 1,940,044 | +0.10(+0.94%) |
Apr 25, 2017 | 10.70 | 10.78 | 10.70 | 10.74 | 1,490,769 | +0.02(+0.15%) |
Apr 24, 2017 | 10.76 | 10.79 | 10.70 | 10.73 | 1,096,911 | +0.04(+0.33%) |
Apr 21, 2017 | 10.65 | 10.71 | 10.63 | 10.69 | 1,092,117 | +0.02(+0.21%) |
Apr 20, 2017 | 10.64 | 10.69 | 10.60 | 10.67 | 1,634,779 | +0.04(+0.40%) |
Apr 19, 2017 | 10.73 | 10.74 | 10.60 | 10.63 | 1,848,566 | -0.14(-1.27%) |
Apr 18, 2017 | 10.84 | 10.89 | 10.74 | 10.76 | 2,546,715 | -0.15(-1.37%) |
Apr 17, 2017 | 10.87 | 10.97 | 10.87 | 10.91 | 1,277,895 | +0.06(+0.57%) |
Apr 13, 2017 | 10.96 | 10.97 | 10.85 | 10.85 | 1,282,693 | -0.09(-0.83%) |
Apr 12, 2017 | 10.86 | 10.97 | 10.84 | 10.94 | 1,074,853 | +0.09(+0.84%) |
Apr 11, 2017 | 10.84 | 10.87 | 10.77 | 10.85 | 1,048,418 | +0.01(+0.09%) |
Apr 10, 2017 | 10.80 | 10.88 | 10.75 | 10.84 | 851,741 | +0.10(+0.91%) |
Apr 07, 2017 | 10.75 | 10.78 | 10.71 | 10.74 | 814,715 | +0.02(+0.21%) |
Apr 06, 2017 | 10.73 | 10.76 | 10.68 | 10.72 | 1,063,368 | -0.00(-0.03%) |
Apr 05, 2017 | 10.67 | 10.78 | 10.67 | 10.72 | 1,651,880 | +0.10(+0.98%) |
Apr 04, 2017 | 10.49 | 10.64 | 10.43 | 10.62 | 1,105,907 | +0.08(+0.77%) |
Apr 03, 2017 | 10.53 | 10.57 | 10.43 | 10.54 | 1,610,984 | -0.03(-0.28%) |
Mar 31, 2017 | 10.55 | 10.60 | 10.52 | 10.57 | 897,809 | +0.04(+0.34%) |
Mar 30, 2017 | 10.55 | 10.58 | 10.52 | 10.53 | 1,117,377 | +0.00(+0.00%) |
Mar 29, 2017 | 10.48 | 10.53 | 10.43 | 10.53 | 1,370,588 | +0.04(+0.40%) |
Mar 28, 2017 | 10.50 | 10.52 | 10.40 | 10.49 | 1,528,222 | -0.00(-0.03%) |
Mar 27, 2017 | 10.46 | 10.55 | 10.44 | 10.49 | 949,204 | +0.01(+0.12%) |
Mar 24, 2017 | 10.43 | 10.52 | 10.42 | 10.48 | 802,492 | +0.00(+0.00%) |
Mar 23, 2017 | 10.43 | 10.54 | 10.39 | 10.48 | 872,121 | +0.03(+0.28%) |
Mar 22, 2017 | 10.37 | 10.46 | 10.34 | 10.45 | 762,903 | +0.07(+0.69%) |
Mar 21, 2017 | 10.44 | 10.48 | 10.37 | 10.38 | 915,251 | -0.02(-0.22%) |
Mar 20, 2017 | 10.46 | 10.51 | 10.38 | 10.40 | 1,376,111 | -0.07(-0.62%) |
Mar 17, 2017 | 10.46 | 10.51 | 10.42 | 10.47 | 1,020,142 | +0.05(+0.44%) |
Mar 16, 2017 | 10.46 | 10.49 | 10.42 | 10.42 | 766,874 | -0.02(-0.22%) |
Mar 15, 2017 | 10.28 | 10.47 | 10.28 | 10.44 | 1,228,246 | +0.19(+1.81%) |
Mar 14, 2017 | 10.26 | 10.30 | 10.22 | 10.26 | 915,171 | -0.08(-0.79%) |
Mar 13, 2017 | 10.31 | 10.34 | 10.28 | 10.34 | 770,550 | +0.03(+0.25%) |
Mar 10, 2017 | 10.29 | 10.32 | 10.25 | 10.31 | 1,005,015 | +0.08(+0.76%) |
Mar 09, 2017 | 10.19 | 10.25 | 10.18 | 10.24 | 881,729 | +0.03(+0.32%) |
Mar 08, 2017 | 10.34 | 10.34 | 10.19 | 10.20 | 1,099,511 | -0.11(-1.07%) |
Mar 07, 2017 | 10.37 | 10.40 | 10.29 | 10.31 | 1,031,543 | -0.05(-0.46%) |
Mar 06, 2017 | 10.29 | 10.37 | 10.27 | 10.36 | 1,056,843 | +0.06(+0.62%) |
Mar 03, 2017 | 10.29 | 10.31 | 10.26 | 10.30 | 1,510,640 | -0.01(-0.09%) |
Mar 02, 2017 | 10.35 | 10.38 | 10.29 | 10.31 | 1,593,554 | -0.08(-0.74%) |
Mar 01, 2017 | 10.45 | 10.46 | 10.29 | 10.38 | 1,125,068 | -0.04(-0.40%) |
Feb 28, 2017 | 10.55 | 10.60 | 10.42 | 10.43 | 1,510,834 | -0.20(-1.84%) |
Feb 27, 2017 | 10.63 | 10.63 | 10.54 | 10.62 | 1,443,841 | -0.01(-0.09%) |
Feb 24, 2017 | 10.73 | 10.74 | 10.60 | 10.63 | 1,184,978 | -0.13(-1.25%) |
Feb 23, 2017 | 10.81 | 10.86 | 10.75 | 10.77 | 1,830,964 | -0.02(-0.18%) |
Feb 22, 2017 | 10.68 | 10.81 | 10.66 | 10.79 | 1,260,410 | +0.07(+0.63%) |
Feb 21, 2017 | 10.69 | 10.72 | 10.65 | 10.72 | 1,282,718 | -0.04(-0.33%) |
Feb 17, 2017 | 10.75 | 10.75 | 10.75 | 0 | +0.13(+1.21%) | |
Feb 16, 2017 | 10.55 | 10.65 | 10.51 | 10.62 | 1,612,867 | +0.07(+0.70%) |
Feb 15, 2017 | 10.57 | 10.58 | 10.49 | 10.55 | 1,627,269 | +0.01(+0.06%) |
Feb 14, 2017 | 10.56 | 10.58 | 10.49 | 10.54 | 1,135,442 | -0.02(-0.18%) |
Feb 13, 2017 | 10.55 | 10.60 | 10.51 | 10.56 | 1,373,295 | +0.01(+0.06%) |
Feb 10, 2017 | 10.58 | 10.60 | 10.52 | 10.56 | 1,489,611 | +0.04(+0.43%) |
Feb 09, 2017 | 10.68 | 10.70 | 10.51 | 10.51 | 2,414,519 | -0.22(-2.09%) |
Feb 08, 2017 | 10.73 | 10.77 | 10.70 | 10.74 | 2,066,830 | +0.02(+0.18%) |
Feb 07, 2017 | 10.70 | 10.76 | 10.56 | 10.72 | 2,249,219 | +0.01(+0.12%) |
Feb 06, 2017 | 10.66 | 10.72 | 10.63 | 10.71 | 1,140,518 | -0.02(-0.18%) |
Feb 03, 2017 | 10.71 | 10.79 | 10.61 | 10.72 | 1,467,303 | +0.08(+0.72%) |
Feb 02, 2017 | 10.67 | 10.67 | 10.59 | 10.65 | 985,897 | +0.02(+0.18%) |