Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 11.35 | 11.46 | 11.35 | 11.39 | 62,320 | +0.02(+0.15%) |
Apr 27, 2017 | 11.31 | 11.39 | 11.29 | 11.37 | 46,815 | +0.13(+1.16%) |
Apr 26, 2017 | 11.17 | 11.27 | 11.17 | 11.24 | 335,548 | +0.00(+0.00%) |
Apr 25, 2017 | 11.19 | 11.27 | 11.19 | 11.24 | 83,831 | +0.11(+1.02%) |
Apr 24, 2017 | 11.07 | 11.13 | 11.07 | 11.13 | 46,275 | +0.28(+2.57%) |
Apr 21, 2017 | 10.88 | 10.90 | 10.85 | 10.85 | 15,312 | -0.03(-0.24%) |
Apr 20, 2017 | 10.89 | 10.94 | 10.88 | 10.88 | 16,401 | +0.00(+0.00%) |
Apr 19, 2017 | 10.93 | 10.93 | 10.87 | 10.88 | 18,026 | -0.03(-0.24%) |
Apr 18, 2017 | 10.94 | 10.96 | 10.89 | 10.90 | 17,420 | -0.15(-1.34%) |
Apr 17, 2017 | 11.03 | 11.06 | 10.94 | 11.05 | 29,194 | +0.12(+1.12%) |
Apr 13, 2017 | 11.01 | 11.02 | 10.93 | 10.93 | 60,038 | -0.09(-0.79%) |
Apr 12, 2017 | 11.05 | 11.05 | 11.01 | 11.02 | 11,494 | -0.05(-0.47%) |
Apr 11, 2017 | 10.98 | 11.07 | 10.94 | 11.07 | 36,155 | +0.12(+1.11%) |
Apr 10, 2017 | 10.90 | 10.95 | 10.89 | 10.95 | 26,841 | -0.05(-0.48%) |
Apr 07, 2017 | 10.98 | 11.01 | 10.95 | 11.00 | 19,974 | +0.05(+0.48%) |
Apr 06, 2017 | 10.91 | 10.97 | 10.91 | 10.95 | 7,048 | +0.03(+0.32%) |
Apr 05, 2017 | 10.89 | 10.97 | 10.89 | 10.91 | 53,057 | -0.03(-0.32%) |
Apr 04, 2017 | 10.90 | 10.97 | 10.90 | 10.95 | 16,338 | -0.01(-0.08%) |
Apr 03, 2017 | 10.95 | 10.98 | 10.89 | 10.95 | 28,452 | -0.03(-0.24%) |
Mar 31, 2017 | 10.94 | 11.00 | 10.94 | 10.98 | 46,159 | +0.13(+1.21%) |
Mar 30, 2017 | 10.96 | 10.96 | 10.85 | 10.85 | 51,282 | -0.09(-0.80%) |
Mar 29, 2017 | 10.91 | 10.94 | 10.89 | 10.94 | 10,493 | -0.01(-0.08%) |
Mar 28, 2017 | 10.89 | 10.95 | 10.89 | 10.95 | 29,495 | +0.09(+0.80%) |
Mar 27, 2017 | 10.85 | 10.89 | 10.85 | 10.86 | 15,759 | +0.01(+0.08%) |
Mar 24, 2017 | 10.94 | 10.94 | 10.81 | 10.85 | 23,419 | +0.00(+0.04%) |
Mar 23, 2017 | 10.82 | 10.89 | 10.81 | 10.85 | 29,089 | +0.03(+0.25%) |
Mar 22, 2017 | 10.76 | 10.82 | 10.75 | 10.82 | 17,744 | +0.04(+0.40%) |
Mar 21, 2017 | 10.89 | 10.91 | 10.78 | 10.78 | 30,503 | -0.05(-0.47%) |
Mar 20, 2017 | 10.82 | 10.87 | 10.81 | 10.83 | 60,983 | +0.02(+0.15%) |
Mar 17, 2017 | 10.73 | 10.84 | 10.73 | 10.81 | 49,597 | +0.07(+0.65%) |
Mar 16, 2017 | 10.74 | 10.74 | 10.69 | 10.74 | 23,392 | +0.07(+0.65%) |
Mar 15, 2017 | 10.54 | 10.67 | 10.52 | 10.67 | 78,297 | +0.13(+1.24%) |
Mar 14, 2017 | 10.61 | 10.63 | 10.54 | 10.54 | 27,594 | -0.13(-1.22%) |
Mar 13, 2017 | 10.67 | 10.69 | 10.64 | 10.67 | 29,649 | +0.03(+0.24%) |
Mar 10, 2017 | 10.62 | 10.65 | 10.60 | 10.64 | 19,692 | +0.06(+0.57%) |
Mar 09, 2017 | 10.58 | 10.62 | 10.57 | 10.58 | 14,196 | -0.02(-0.16%) |
Mar 08, 2017 | 10.58 | 10.64 | 10.58 | 10.60 | 17,499 | -0.05(-0.49%) |
Mar 07, 2017 | 10.59 | 10.68 | 10.59 | 10.65 | 10,622 | -0.01(-0.08%) |
Mar 06, 2017 | 10.68 | 10.69 | 10.65 | 10.66 | 29,543 | -0.04(-0.41%) |
Mar 03, 2017 | 10.66 | 10.72 | 10.61 | 10.71 | 20,651 | +0.05(+0.45%) |
Mar 02, 2017 | 10.66 | 10.68 | 10.64 | 10.66 | 20,315 | -0.07(-0.61%) |
Mar 01, 2017 | 10.68 | 10.78 | 10.68 | 10.72 | 177,368 | +0.12(+1.16%) |
Feb 28, 2017 | 10.60 | 10.64 | 10.59 | 10.60 | 13,415 | +0.03(+0.32%) |
Feb 27, 2017 | 10.53 | 10.58 | 10.52 | 10.57 | 23,877 | -0.05(-0.49%) |
Feb 24, 2017 | 10.64 | 10.64 | 10.51 | 10.62 | 133,131 | -0.09(-0.81%) |
Feb 23, 2017 | 10.84 | 10.86 | 10.71 | 10.71 | 60,226 | -0.16(-1.52%) |
Feb 22, 2017 | 10.83 | 10.89 | 10.77 | 10.87 | 50,358 | +0.02(+0.16%) |
Feb 21, 2017 | 10.84 | 10.85 | 10.77 | 10.85 | 20,056 | +0.03(+0.24%) |
Feb 17, 2017 | 10.83 | 10.83 | 10.83 | 0 | -0.09(-0.80%) | |
Feb 16, 2017 | 10.85 | 10.93 | 10.85 | 10.91 | 33,812 | +0.06(+0.53%) |
Feb 15, 2017 | 10.80 | 10.86 | 10.80 | 10.86 | 48,728 | +0.06(+0.51%) |
Feb 14, 2017 | 10.84 | 10.84 | 10.78 | 10.80 | 17,136 | +0.03(+0.32%) |
Feb 13, 2017 | 10.81 | 10.82 | 10.77 | 10.77 | 70,086 | +0.03(+0.24%) |
Feb 10, 2017 | 10.70 | 10.75 | 10.65 | 10.74 | 22,774 | +0.02(+0.16%) |
Feb 09, 2017 | 10.73 | 10.75 | 10.69 | 10.72 | 27,738 | +0.03(+0.24%) |
Feb 08, 2017 | 10.57 | 10.71 | 10.57 | 10.70 | 59,605 | +0.10(+0.98%) |
Feb 07, 2017 | 10.60 | 10.60 | 10.56 | 10.59 | 17,651 | -0.04(-0.41%) |
Feb 06, 2017 | 10.66 | 10.66 | 10.59 | 10.64 | 31,974 | -0.11(-1.05%) |
Feb 03, 2017 | 10.73 | 10.75 | 10.66 | 10.75 | 71,175 | +0.11(+1.06%) |
Feb 02, 2017 | 10.69 | 10.71 | 10.63 | 10.64 | 17,248 | -0.02(-0.16%) |