Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 11.94 | 11.94 | 11.94 | 11.94 | 792 | -0.08(-0.67%) |
Apr 26, 2017 | 12.02 | 12.02 | 12.02 | 96 | +0.12(+1.01%) | |
Apr 20, 2017 | 11.90 | 11.90 | 11.90 | 0 | +0.01(+0.08%) | |
Apr 19, 2017 | 11.89 | 11.89 | 11.89 | 11.89 | 1,908 | -0.03(-0.25%) |
Apr 18, 2017 | 11.92 | 11.92 | 11.92 | 11.92 | 223 | +0.04(+0.34%) |
Apr 17, 2017 | 11.87 | 11.88 | 11.87 | 11.88 | 634 | +0.02(+0.17%) |
Apr 13, 2017 | 11.87 | 11.87 | 11.86 | 11.86 | 378 | -0.09(-0.75%) |
Apr 12, 2017 | 11.95 | 11.95 | 11.95 | 11.95 | 2,288 | -0.06(-0.50%) |
Apr 11, 2017 | 12.04 | 12.04 | 12.01 | 12.01 | 1,787 | -0.02(-0.17%) |
Apr 10, 2017 | 12.03 | 12.03 | 12.03 | 12.03 | 145 | +0.01(+0.08%) |
Apr 07, 2017 | 12.04 | 12.04 | 12.02 | 12.02 | 360 | -0.01(-0.08%) |
Apr 06, 2017 | 12.02 | 12.03 | 12.02 | 12.03 | 346 | +0.03(+0.25%) |
Apr 05, 2017 | 12.00 | 12.00 | 12.00 | 12.00 | 575 | +0.08(+0.67%) |
Apr 03, 2017 | 11.92 | 11.92 | 11.92 | 85 | -0.07(-0.58%) | |
Mar 31, 2017 | 11.99 | 11.99 | 11.99 | 11.99 | 64,075 | +0.13(+1.10%) |
Mar 21, 2017 | 11.86 | 11.86 | 11.86 | 83 | -0.09(-0.75%) | |
Mar 20, 2017 | 11.95 | 11.95 | 11.95 | 11.95 | 158 | -0.13(-1.08%) |
Mar 16, 2017 | 12.08 | 12.08 | 12.08 | 0 | +0.08(+0.67%) | |
Mar 15, 2017 | 12.01 | 12.01 | 12.00 | 12.00 | 1,831 | -0.10(-0.83%) |
Mar 13, 2017 | 12.10 | 12.10 | 12.10 | 23 | -0.02(-0.17%) | |
Mar 09, 2017 | 12.12 | 12.12 | 12.12 | 38 | -0.08(-0.66%) | |
Mar 08, 2017 | 12.20 | 12.20 | 12.20 | 12.20 | 500 | -0.01(-0.08%) |
Mar 07, 2017 | 12.21 | 12.21 | 12.21 | 12.21 | 129 | +0.02(+0.16%) |
Mar 06, 2017 | 12.19 | 12.19 | 12.19 | 12.19 | 165 | +0.09(+0.74%) |
Mar 03, 2017 | 12.10 | 12.10 | 12.10 | 12.10 | 369 | -0.01(-0.08%) |
Mar 01, 2017 | 12.11 | 12.11 | 12.11 | 37 | +0.09(+0.75%) | |
Feb 28, 2017 | 12.02 | 12.02 | 12.02 | 12.02 | 150 | -0.05(-0.41%) |
Feb 27, 2017 | 12.07 | 12.07 | 12.07 | 12.07 | 415 | +0.00(+0.00%) |
Feb 24, 2017 | 12.20 | 12.20 | 12.04 | 12.07 | 93,628 | -0.15(-1.23%) |
Feb 23, 2017 | 12.32 | 12.32 | 12.22 | 12.22 | 4,539 | -0.07(-0.57%) |
Feb 22, 2017 | 12.30 | 12.30 | 12.29 | 12.29 | 5,945 | +0.02(+0.16%) |
Feb 17, 2017 | 12.27 | 12.27 | 12.27 | 45 | +0.02(+0.16%) | |
Feb 16, 2017 | 12.25 | 12.25 | 12.25 | 12.25 | 863 | +0.00(+0.00%) |
Feb 15, 2017 | 12.25 | 12.25 | 12.25 | 12.25 | 139 | +0.06(+0.49%) |
Feb 13, 2017 | 12.19 | 12.19 | 12.19 | 26 | +0.07(+0.58%) | |
Feb 10, 2017 | 12.13 | 12.13 | 12.12 | 12.12 | 2,285 | +0.03(+0.25%) |
Feb 09, 2017 | 12.05 | 12.09 | 12.05 | 12.09 | 2,808 | +0.06(+0.50%) |
Feb 08, 2017 | 12.00 | 12.03 | 11.95 | 12.03 | 5,940 | +0.05(+0.42%) |
Feb 06, 2017 | 11.98 | 11.98 | 11.98 | 65 | -0.03(-0.25%) | |
Feb 03, 2017 | 12.01 | 12.01 | 12.01 | 12.01 | 365 | +0.11(+0.92%) |
Feb 02, 2017 | 11.90 | 11.90 | 11.90 | 11.90 | 473 | -0.02(-0.17%) |
Feb 01, 2017 | 11.92 | 11.92 | 11.92 | 11.92 | 193 | -0.05(-0.42%) |
Jan 31, 2017 | 11.97 | 11.97 | 11.97 | 11.97 | 1,925 | +0.01(+0.08%) |
Jan 30, 2017 | 12.09 | 12.09 | 11.96 | 755 | -0.13(-1.08%) | |
Jan 27, 2017 | 12.09 | 12.09 | 12.09 | 12.09 | 4,510 | -0.05(-0.41%) |
Jan 26, 2017 | 12.15 | 12.15 | 12.14 | 12.14 | 2,656 | +0.00(+0.00%) |
Jan 25, 2017 | 12.17 | 12.17 | 12.14 | 12.14 | 2,951 | +0.14(+1.17%) |
Jan 23, 2017 | 12.00 | 12.00 | 12.00 | 50 | +0.02(+0.17%) | |
Jan 20, 2017 | 12.02 | 12.02 | 11.98 | 11.98 | 4,317 | +0.11(+0.93%) |
Jan 18, 2017 | 11.87 | 11.87 | 11.87 | 50 | -0.07(-0.59%) | |
Jan 17, 2017 | 11.95 | 11.95 | 11.94 | 11.94 | 697 | -0.01(-0.08%) |
Jan 16, 2017 | 11.99 | 11.99 | 11.95 | 11.95 | 1,265 | +0.01(+0.08%) |
Jan 13, 2017 | 11.99 | 11.99 | 11.94 | 11.94 | 79 | +0.00(+0.00%) |
Jan 12, 2017 | 11.94 | 11.94 | 11.94 | 11.94 | 3,120 | -0.01(-0.08%) |
Jan 11, 2017 | 11.95 | 11.98 | 11.95 | 11.95 | 2,192 | +0.05(+0.42%) |
Jan 10, 2017 | 11.92 | 11.92 | 11.90 | 11.90 | 336 | +0.00(+0.00%) |
Jan 09, 2017 | 11.90 | 11.90 | 11.90 | 11.90 | 190 | -0.06(-0.50%) |
Jan 05, 2017 | 11.96 | 11.96 | 11.96 | 61 | +0.10(+0.84%) | |
Jan 03, 2017 | 11.86 | 11.86 | 11.86 | 39 | +0.03(+0.25%) | |
Dec 28, 2016 | 11.83 | 11.83 | 11.83 | 0 | -0.09(-0.76%) | |
Dec 23, 2016 | 11.92 | 11.92 | 11.92 | 0 | +0.08(+0.68%) | |
Dec 15, 2016 | 11.84 | 11.84 | 11.84 | 69 | +0.02(+0.17%) | |
Dec 14, 2016 | 11.79 | 11.82 | 11.79 | 11.82 | 8,504 | -0.03(-0.25%) |
Dec 13, 2016 | 11.85 | 11.85 | 11.85 | 11.85 | 400 | +0.09(+0.77%) |
Dec 08, 2016 | 11.76 | 11.76 | 11.76 | 119 | +0.14(+1.20%) | |
Dec 07, 2016 | 11.62 | 11.62 | 11.62 | 11.62 | 46,724 | +0.14(+1.22%) |
Dec 05, 2016 | 11.48 | 11.48 | 11.48 | 130 | +0.03(+0.26%) | |
Dec 02, 2016 | 11.46 | 11.46 | 11.45 | 11.45 | 1,623 | -0.05(-0.43%) |
Nov 30, 2016 | 11.50 | 11.50 | 11.50 | 0 | +0.02(+0.17%) | |
Nov 29, 2016 | 11.48 | 11.48 | 11.48 | 11.48 | 10,019 | +0.01(+0.09%) |
Nov 28, 2016 | 11.47 | 11.47 | 11.46 | 11.47 | 9,856 | -0.02(-0.17%) |
Nov 25, 2016 | 11.49 | 11.49 | 11.49 | 11.49 | 1,043 | +0.01(+0.09%) |
Nov 24, 2016 | 11.48 | 11.48 | 11.48 | 11.48 | 238 | -0.01(-0.09%) |
Nov 23, 2016 | 11.50 | 11.50 | 11.49 | 11.49 | 6,600 | +0.05(+0.44%) |
Nov 22, 2016 | 11.45 | 11.45 | 11.44 | 11.44 | 132,564 | +0.00(+0.00%) |
Nov 21, 2016 | 11.44 | 11.44 | 11.44 | 11.44 | 4,395 | +0.26(+2.33%) |
Nov 15, 2016 | 11.18 | 11.18 | 11.18 | 76 | +0.09(+0.81%) | |
Nov 11, 2016 | 11.09 | 11.09 | 11.09 | 19 | -0.08(-0.72%) | |
Nov 10, 2016 | 11.17 | 11.17 | 11.17 | 11.17 | 7,000 | +0.23(+2.10%) |
Nov 09, 2016 | 10.89 | 10.94 | 10.89 | 10.94 | 7,275 | +0.00(+0.00%) |
Nov 07, 2016 | 10.94 | 10.94 | 10.94 | 0 | +0.14(+1.30%) | |
Nov 04, 2016 | 10.83 | 10.83 | 10.80 | 10.80 | 3,395 | -0.04(-0.37%) |
Nov 03, 2016 | 10.84 | 10.84 | 10.84 | 10.84 | 977 | -0.04(-0.37%) |
Nov 02, 2016 | 10.91 | 10.91 | 10.88 | 10.88 | 33,419 | -0.09(-0.82%) |
Nov 01, 2016 | 10.97 | 10.97 | 10.97 | 10.97 | 1,286 | -0.12(-1.08%) |
Oct 31, 2016 | 11.09 | 11.09 | 11.09 | 11.09 | 2,000 | +0.03(+0.27%) |
Oct 26, 2016 | 11.06 | 11.06 | 11.06 | 0 | +0.02(+0.18%) | |
Oct 25, 2016 | 11.05 | 11.06 | 11.04 | 11.04 | 36,805 | +0.02(+0.18%) |
Oct 21, 2016 | 11.02 | 11.02 | 11.02 | 84 | +0.05(+0.46%) | |
Oct 18, 2016 | 10.97 | 10.97 | 10.97 | 117 | +0.10(+0.92%) | |
Oct 17, 2016 | 10.87 | 10.87 | 10.87 | 10.87 | 314 | +0.06(+0.56%) |
Oct 11, 2016 | 10.81 | 10.81 | 10.81 | 49 | -0.03(-0.28%) | |
Oct 06, 2016 | 10.84 | 10.84 | 10.84 | 0 | -0.02(-0.18%) | |
Oct 05, 2016 | 10.86 | 10.86 | 10.86 | 10.86 | 400 | +0.06(+0.56%) |
Oct 04, 2016 | 10.80 | 10.80 | 10.80 | 10.80 | 1,000 | -0.04(-0.37%) |
Oct 03, 2016 | 10.87 | 10.87 | 10.84 | 10.84 | 735 | -0.17(-1.54%) |
Sep 30, 2016 | 11.01 | 11.01 | 11.01 | 11.01 | 0 | +0.00(+0.00%) |
Sep 29, 2016 | 11.01 | 11.01 | 11.01 | 11.01 | 0 | +0.00(+0.00%) |
Sep 28, 2016 | 11.01 | 11.01 | 11.01 | 11.01 | 0 | +0.00(+0.00%) |
Sep 27, 2016 | 11.01 | 11.01 | 11.01 | 11.01 | 0 | +0.00(+0.00%) |
Sep 22, 2016 | 11.01 | 11.01 | 11.01 | 0 | +0.17(+1.57%) | |
Sep 15, 2016 | 10.84 | 10.84 | 10.84 | 0 | -0.04(-0.37%) | |
Sep 09, 2016 | 10.88 | 10.88 | 10.88 | 0 | -0.07(-0.64%) | |
Sep 08, 2016 | 10.94 | 10.95 | 10.94 | 10.95 | 21,128 | +0.05(+0.46%) |
Sep 06, 2016 | 10.90 | 10.90 | 10.90 | 0 | -0.04(-0.37%) | |
Sep 02, 2016 | 10.94 | 10.94 | 10.94 | 0 | +0.15(+1.39%) | |
Aug 25, 2016 | 10.79 | 10.79 | 10.79 | 0 | +0.09(+0.84%) | |
Aug 19, 2016 | 10.70 | 10.70 | 10.70 | 0 | +0.00(+0.00%) | |
Aug 17, 2016 | 10.70 | 10.70 | 10.70 | 0 | +0.01(+0.09%) | |
Aug 16, 2016 | 10.69 | 10.69 | 10.69 | 10.69 | 2,300 | -0.06(-0.56%) |
Aug 15, 2016 | 10.75 | 10.76 | 10.75 | 10.75 | 1,000 | +0.01(+0.09%) |
Aug 12, 2016 | 10.72 | 10.74 | 10.72 | 10.74 | 21,000 | -0.01(-0.09%) |
Aug 11, 2016 | 10.76 | 10.76 | 10.75 | 10.75 | 10,700 | +0.17(+1.61%) |
Aug 04, 2016 | 10.58 | 10.58 | 10.58 | 0 | +0.00(+0.00%) | |
Aug 02, 2016 | 10.58 | 10.58 | 10.58 | 0 | -0.11(-1.03%) | |
Jul 28, 2016 | 10.69 | 10.69 | 10.69 | 0 | +0.01(+0.09%) | |
Jul 27, 2016 | 10.68 | 10.68 | 10.68 | 10.68 | 1,100 | -0.06(-0.56%) |
Jul 21, 2016 | 10.74 | 10.74 | 10.74 | 0 | +0.13(+1.23%) | |
Jul 12, 2016 | 10.61 | 10.61 | 10.61 | 0 | +0.08(+0.76%) | |
Jul 08, 2016 | 10.53 | 10.53 | 10.53 | 0 | +0.06(+0.57%) | |
Jun 24, 2016 | 10.47 | 10.47 | 10.47 | 0 | -0.17(-1.60%) | |
Jun 23, 2016 | 10.64 | 10.64 | 10.64 | 10.64 | 200 | +0.08(+0.76%) |
Jun 22, 2016 | 10.56 | 10.56 | 10.56 | 10.56 | 2,034 | +0.04(+0.38%) |
Jun 20, 2016 | 10.52 | 10.52 | 10.52 | 0 | +0.07(+0.67%) | |
Jun 17, 2016 | 10.45 | 10.45 | 10.45 | 10.45 | 400 | -0.01(-0.10%) |
Jun 15, 2016 | 10.46 | 10.46 | 10.46 | 0 | +0.06(+0.58%) | |
Jun 14, 2016 | 10.40 | 10.40 | 10.40 | 10.40 | 12,500 | -0.30(-2.80%) |
Jun 08, 2016 | 10.70 | 10.70 | 10.70 | 89 | -0.05(-0.47%) | |
Jun 07, 2016 | 10.75 | 10.75 | 10.75 | 10.75 | 147 | +0.14(+1.32%) |
Jun 02, 2016 | 10.61 | 10.61 | 10.61 | 0 | -0.02(-0.19%) | |
May 30, 2016 | 10.63 | 10.63 | 10.63 | 0 | +0.06(+0.57%) | |
May 26, 2016 | 10.57 | 10.57 | 10.57 | 0 | +0.00(+0.00%) | |
May 25, 2016 | 10.58 | 10.58 | 10.57 | 10.57 | 2,158 | +0.08(+0.76%) |
May 24, 2016 | 10.51 | 10.51 | 10.49 | 10.49 | 11,900 | +0.12(+1.16%) |
May 18, 2016 | 10.37 | 10.37 | 10.37 | 0 | +0.03(+0.29%) | |
May 17, 2016 | 10.36 | 10.36 | 10.32 | 10.34 | 26,100 | -0.01(-0.10%) |
May 16, 2016 | 10.34 | 10.36 | 10.34 | 10.35 | 17,100 | +0.08(+0.78%) |
May 13, 2016 | 10.29 | 10.29 | 10.26 | 10.27 | 33,000 | -0.01(-0.10%) |
May 12, 2016 | 10.28 | 10.28 | 10.28 | 10.28 | 7,710 | +0.05(+0.49%) |
May 10, 2016 | 10.23 | 10.23 | 10.23 | 40 | +0.12(+1.19%) | |
May 09, 2016 | 10.14 | 10.14 | 10.11 | 10.11 | 10,176 | -0.03(-0.30%) |
May 06, 2016 | 10.12 | 10.15 | 10.12 | 10.14 | 30,220 | -0.02(-0.20%) |
May 05, 2016 | 10.16 | 10.16 | 10.16 | 10.16 | 100 | -0.01(-0.10%) |
May 04, 2016 | 10.17 | 10.17 | 10.17 | 10.17 | 10,055 | -0.04(-0.39%) |