Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 11.72 | 11.75 | 11.72 | 11.75 | 32,070 | +0.04(+0.36%) |
Apr 27, 2017 | 11.70 | 11.73 | 11.70 | 11.71 | 35,875 | +0.02(+0.18%) |
Apr 26, 2017 | 11.69 | 11.72 | 11.65 | 11.69 | 28,450 | +0.02(+0.18%) |
Apr 25, 2017 | 11.76 | 11.77 | 11.64 | 11.67 | 78,948 | -0.10(-0.84%) |
Apr 24, 2017 | 11.76 | 11.80 | 11.76 | 11.76 | 41,829 | -0.05(-0.42%) |
Apr 21, 2017 | 11.86 | 11.86 | 11.77 | 11.81 | 36,515 | -0.02(-0.18%) |
Apr 20, 2017 | 11.88 | 11.88 | 11.81 | 11.84 | 30,026 | -0.02(-0.18%) |
Apr 19, 2017 | 11.89 | 11.91 | 11.84 | 11.86 | 23,736 | -0.02(-0.18%) |
Apr 18, 2017 | 11.82 | 11.90 | 11.81 | 11.88 | 38,928 | +0.06(+0.48%) |
Apr 17, 2017 | 11.84 | 11.84 | 11.79 | 11.82 | 14,227 | +0.01(+0.06%) |
Apr 13, 2017 | 11.86 | 11.86 | 11.80 | 11.81 | 26,271 | -0.02(-0.18%) |
Apr 12, 2017 | 11.79 | 11.84 | 11.78 | 11.84 | 13,334 | +0.04(+0.36%) |
Apr 11, 2017 | 11.79 | 11.82 | 11.76 | 11.79 | 46,360 | +0.03(+0.25%) |
Apr 10, 2017 | 11.72 | 11.76 | 11.71 | 11.76 | 31,161 | +0.08(+0.72%) |
Apr 07, 2017 | 11.65 | 11.72 | 11.65 | 11.68 | 30,189 | +0.04(+0.30%) |
Apr 06, 2017 | 11.68 | 11.72 | 11.63 | 11.64 | 38,717 | -0.02(-0.18%) |
Apr 05, 2017 | 11.67 | 11.67 | 11.62 | 11.67 | 11,769 | +0.02(+0.18%) |
Apr 04, 2017 | 11.70 | 11.70 | 11.64 | 11.64 | 38,543 | -0.04(-0.36%) |
Apr 03, 2017 | 11.67 | 11.69 | 11.64 | 11.69 | 30,207 | +0.05(+0.42%) |
Mar 31, 2017 | 11.57 | 11.64 | 11.53 | 11.64 | 32,996 | +0.04(+0.36%) |
Mar 30, 2017 | 11.60 | 11.64 | 11.54 | 11.60 | 72,940 | +0.02(+0.18%) |
Mar 29, 2017 | 11.57 | 11.60 | 11.53 | 11.57 | 52,475 | +0.02(+0.18%) |
Mar 28, 2017 | 11.53 | 11.58 | 11.50 | 11.55 | 40,528 | +0.04(+0.37%) |
Mar 27, 2017 | 11.43 | 11.52 | 11.43 | 11.51 | 41,667 | +0.13(+1.17%) |
Mar 24, 2017 | 11.41 | 11.46 | 11.38 | 11.38 | 36,284 | -0.06(-0.55%) |
Mar 23, 2017 | 11.44 | 11.44 | 11.40 | 11.44 | 30,788 | +0.02(+0.18%) |
Mar 22, 2017 | 11.41 | 11.45 | 11.40 | 11.42 | 18,754 | +0.01(+0.12%) |
Mar 21, 2017 | 11.39 | 11.41 | 11.39 | 11.41 | 27,811 | +0.01(+0.12%) |
Mar 20, 2017 | 11.31 | 11.42 | 11.31 | 11.39 | 34,514 | +0.08(+0.68%) |
Mar 17, 2017 | 11.27 | 11.34 | 11.27 | 11.31 | 21,731 | +0.03(+0.25%) |
Mar 16, 2017 | 11.30 | 11.33 | 11.24 | 11.29 | 32,479 | -0.08(-0.74%) |
Mar 15, 2017 | 11.22 | 11.37 | 11.22 | 11.37 | 50,145 | +0.15(+1.38%) |
Mar 14, 2017 | 11.19 | 11.22 | 11.16 | 11.22 | 37,568 | +0.05(+0.44%) |
Mar 13, 2017 | 11.21 | 11.25 | 11.16 | 11.17 | 54,906 | -0.06(-0.49%) |
Mar 10, 2017 | 11.26 | 11.26 | 11.15 | 11.22 | 38,895 | +0.03(+0.25%) |
Mar 09, 2017 | 11.37 | 11.37 | 11.17 | 11.19 | 99,394 | -0.23(-2.02%) |
Mar 08, 2017 | 11.47 | 11.47 | 11.41 | 11.43 | 22,786 | -0.05(-0.43%) |
Mar 07, 2017 | 11.46 | 11.52 | 11.46 | 11.47 | 8,596 | -0.04(-0.35%) |
Mar 06, 2017 | 11.52 | 11.55 | 11.47 | 11.51 | 39,151 | -0.04(-0.32%) |
Mar 03, 2017 | 11.56 | 11.59 | 11.52 | 11.55 | 15,964 | -0.01(-0.12%) |
Mar 02, 2017 | 11.63 | 11.63 | 11.54 | 11.57 | 26,941 | -0.03(-0.24%) |
Mar 01, 2017 | 11.56 | 11.60 | 11.43 | 11.59 | 81,775 | -0.02(-0.18%) |
Feb 28, 2017 | 11.60 | 11.63 | 11.55 | 11.61 | 51,104 | +0.03(+0.24%) |
Feb 27, 2017 | 11.63 | 11.64 | 11.59 | 11.59 | 21,764 | -0.04(-0.30%) |
Feb 24, 2017 | 11.60 | 11.65 | 11.58 | 11.62 | 63,408 | +0.03(+0.30%) |
Feb 23, 2017 | 11.59 | 11.62 | 11.55 | 11.59 | 40,632 | +0.06(+0.48%) |
Feb 22, 2017 | 11.51 | 11.58 | 11.51 | 11.53 | 24,298 | -0.01(-0.12%) |
Feb 21, 2017 | 11.51 | 11.57 | 11.50 | 11.54 | 43,921 | -0.02(-0.18%) |
Feb 17, 2017 | 11.57 | 11.57 | 11.57 | 0 | +0.01(+0.12%) | |
Feb 16, 2017 | 11.38 | 11.56 | 11.33 | 11.55 | 81,836 | +0.07(+0.61%) |
Feb 15, 2017 | 11.54 | 11.61 | 11.48 | 11.48 | 70,385 | -0.13(-1.08%) |
Feb 14, 2017 | 11.90 | 11.90 | 11.61 | 11.61 | 88,583 | -0.24(-2.01%) |
Feb 13, 2017 | 11.94 | 11.95 | 11.84 | 11.84 | 25,835 | -0.09(-0.76%) |
Feb 10, 2017 | 11.98 | 11.99 | 11.93 | 11.93 | 23,880 | -0.05(-0.41%) |
Feb 09, 2017 | 11.96 | 11.99 | 11.87 | 11.98 | 25,531 | -0.01(-0.06%) |
Feb 08, 2017 | 11.82 | 12.04 | 11.82 | 11.99 | 33,542 | +0.18(+1.53%) |
Feb 07, 2017 | 11.80 | 11.87 | 11.79 | 11.81 | 22,631 | +0.02(+0.18%) |
Feb 06, 2017 | 11.79 | 11.80 | 11.75 | 11.79 | 16,319 | +0.01(+0.06%) |
Feb 03, 2017 | 11.64 | 11.80 | 11.64 | 11.78 | 26,346 | +0.11(+0.95%) |
Feb 02, 2017 | 11.61 | 11.67 | 11.61 | 11.67 | 14,744 | +0.03(+0.24%) |