Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 10.75 | 10.79 | 10.67 | 10.68 | 17,579 | -0.03(-0.25%) |
Apr 27, 2017 | 10.74 | 10.74 | 10.71 | 10.71 | 14,947 | +0.03(+0.25%) |
Apr 26, 2017 | 10.72 | 10.76 | 10.66 | 10.68 | 33,167 | +0.01(+0.10%) |
Apr 25, 2017 | 10.68 | 10.74 | 10.67 | 10.67 | 23,909 | +0.02(+0.17%) |
Apr 24, 2017 | 10.64 | 10.66 | 10.60 | 10.66 | 19,367 | +0.05(+0.44%) |
Apr 21, 2017 | 10.59 | 10.61 | 10.54 | 10.61 | 25,786 | +0.06(+0.59%) |
Apr 20, 2017 | 10.62 | 10.62 | 10.54 | 10.55 | 8,118 | -0.01(-0.07%) |
Apr 19, 2017 | 10.56 | 10.56 | 10.51 | 10.55 | 13,345 | +0.03(+0.33%) |
Apr 18, 2017 | 10.59 | 10.59 | 10.49 | 10.52 | 18,391 | -0.01(-0.14%) |
Apr 17, 2017 | 10.69 | 10.69 | 10.53 | 10.53 | 33,240 | +0.01(+0.07%) |
Apr 13, 2017 | 10.54 | 10.58 | 10.53 | 10.53 | 16,410 | -0.02(-0.21%) |
Apr 12, 2017 | 10.55 | 10.56 | 10.51 | 10.55 | 15,608 | +0.04(+0.42%) |
Apr 11, 2017 | 10.57 | 10.57 | 10.50 | 10.50 | 30,144 | -0.01(-0.14%) |
Apr 10, 2017 | 10.56 | 10.56 | 10.51 | 10.52 | 7,157 | +0.01(+0.14%) |
Apr 07, 2017 | 10.53 | 10.60 | 10.49 | 10.50 | 27,934 | +0.02(+0.21%) |
Apr 06, 2017 | 10.50 | 10.50 | 10.46 | 10.48 | 10,630 | +0.03(+0.28%) |
Apr 05, 2017 | 10.48 | 10.53 | 10.45 | 10.45 | 19,829 | -0.08(-0.76%) |
Apr 04, 2017 | 10.62 | 10.67 | 10.49 | 10.53 | 64,548 | -0.07(-0.65%) |
Apr 03, 2017 | 10.55 | 10.63 | 10.49 | 10.60 | 28,795 | +0.08(+0.72%) |
Mar 31, 2017 | 10.47 | 10.53 | 10.45 | 10.53 | 47,123 | +0.07(+0.70%) |
Mar 30, 2017 | 10.47 | 10.48 | 10.40 | 10.45 | 41,432 | +0.06(+0.56%) |
Mar 29, 2017 | 10.42 | 10.45 | 10.38 | 10.39 | 25,189 | +0.04(+0.35%) |
Mar 28, 2017 | 10.37 | 10.39 | 10.34 | 10.36 | 11,395 | -0.01(-0.13%) |
Mar 27, 2017 | 10.38 | 10.39 | 10.35 | 10.37 | 24,398 | +0.06(+0.56%) |
Mar 24, 2017 | 10.34 | 10.37 | 10.31 | 10.31 | 25,448 | -0.04(-0.35%) |
Mar 23, 2017 | 10.34 | 10.36 | 10.31 | 10.35 | 40,914 | +0.06(+0.57%) |
Mar 22, 2017 | 10.29 | 10.33 | 10.29 | 10.29 | 19,395 | -0.01(-0.09%) |
Mar 21, 2017 | 10.29 | 10.30 | 10.27 | 10.30 | 20,530 | +0.04(+0.35%) |
Mar 20, 2017 | 10.18 | 10.27 | 10.18 | 10.27 | 12,130 | +0.04(+0.42%) |
Mar 17, 2017 | 10.24 | 10.27 | 10.17 | 10.22 | 43,814 | -0.02(-0.21%) |
Mar 16, 2017 | 10.27 | 10.27 | 10.19 | 10.24 | 28,118 | -0.02(-0.21%) |
Mar 15, 2017 | 10.09 | 10.27 | 10.09 | 10.27 | 55,993 | +0.11(+1.07%) |
Mar 14, 2017 | 10.16 | 10.16 | 10.14 | 10.16 | 18,003 | +0.00(+0.00%) |
Mar 13, 2017 | 10.12 | 10.18 | 10.08 | 10.16 | 15,516 | -0.00(-0.05%) |
Mar 10, 2017 | 10.23 | 10.25 | 10.14 | 10.16 | 54,094 | -0.01(-0.10%) |
Mar 09, 2017 | 10.48 | 10.49 | 10.13 | 10.17 | 52,477 | -0.22(-2.09%) |
Mar 08, 2017 | 10.53 | 10.53 | 10.39 | 10.39 | 20,412 | -0.07(-0.69%) |
Mar 07, 2017 | 10.50 | 10.59 | 10.46 | 10.46 | 15,226 | -0.11(-1.03%) |
Mar 06, 2017 | 10.43 | 10.60 | 10.43 | 10.57 | 41,004 | +0.05(+0.50%) |
Mar 03, 2017 | 10.50 | 10.84 | 10.45 | 10.52 | 21,229 | -0.00(-0.01%) |
Mar 02, 2017 | 10.44 | 10.53 | 10.40 | 10.52 | 15,236 | +0.05(+0.48%) |
Mar 01, 2017 | 10.74 | 10.74 | 10.47 | 10.47 | 37,774 | -0.19(-1.77%) |
Feb 28, 2017 | 10.69 | 10.69 | 10.65 | 10.66 | 24,472 | +0.02(+0.20%) |
Feb 27, 2017 | 10.56 | 10.81 | 10.56 | 10.64 | 27,070 | +0.07(+0.62%) |
Feb 24, 2017 | 10.83 | 11.00 | 10.57 | 10.57 | 25,630 | -0.02(-0.20%) |
Feb 23, 2017 | 10.69 | 11.08 | 10.59 | 10.59 | 36,530 | -0.07(-0.68%) |
Feb 22, 2017 | 10.61 | 10.66 | 10.61 | 10.66 | 16,053 | +0.03(+0.29%) |
Feb 21, 2017 | 10.63 | 11.12 | 10.60 | 10.63 | 33,275 | +0.07(+0.66%) |
Feb 17, 2017 | 10.56 | 10.56 | 10.56 | 0 | -0.04(-0.34%) | |
Feb 16, 2017 | 10.53 | 10.60 | 10.42 | 10.60 | 33,554 | +0.21(+2.01%) |
Feb 15, 2017 | 10.37 | 10.44 | 10.35 | 10.39 | 37,868 | +0.06(+0.55%) |
Feb 14, 2017 | 10.29 | 10.34 | 10.27 | 10.33 | 45,613 | +0.04(+0.41%) |
Feb 13, 2017 | 10.28 | 10.32 | 10.25 | 10.29 | 54,572 | +0.04(+0.43%) |
Feb 10, 2017 | 10.23 | 10.25 | 10.19 | 10.25 | 27,690 | +0.04(+0.42%) |
Feb 09, 2017 | 10.23 | 10.29 | 10.20 | 10.20 | 36,103 | -0.05(-0.49%) |
Feb 08, 2017 | 10.18 | 10.25 | 10.17 | 10.25 | 37,553 | +0.06(+0.64%) |
Feb 07, 2017 | 10.16 | 10.20 | 10.11 | 10.19 | 49,386 | +0.03(+0.28%) |
Feb 06, 2017 | 10.20 | 10.22 | 10.12 | 10.16 | 32,797 | +0.01(+0.07%) |
Feb 03, 2017 | 10.12 | 10.20 | 10.12 | 10.15 | 27,691 | +0.01(+0.07%) |
Feb 02, 2017 | 10.20 | 10.20 | 10.12 | 10.15 | 31,688 | -0.02(-0.21%) |