Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 11.43 | 11.47 | 11.43 | 11.47 | 42,011 | +0.04(+0.32%) |
May 30, 2017 | 11.36 | 11.43 | 11.36 | 11.43 | 38,040 | +0.05(+0.48%) |
May 26, 2017 | 11.40 | 11.41 | 11.36 | 11.38 | 83,834 | -0.02(-0.16%) |
May 25, 2017 | 11.40 | 11.40 | 11.38 | 11.40 | 30,785 | +0.00(+0.00%) |
May 24, 2017 | 11.32 | 11.40 | 11.32 | 11.40 | 50,442 | +0.09(+0.80%) |
May 23, 2017 | 11.38 | 11.41 | 11.30 | 11.30 | 39,497 | -0.09(-0.80%) |
May 22, 2017 | 11.41 | 11.43 | 11.34 | 11.40 | 39,220 | -0.02(-0.16%) |
May 19, 2017 | 11.38 | 11.43 | 11.34 | 11.41 | 33,874 | +0.05(+0.48%) |
May 18, 2017 | 11.34 | 11.41 | 11.34 | 11.36 | 41,009 | +0.00(+0.00%) |
May 17, 2017 | 11.30 | 11.41 | 11.30 | 11.36 | 32,992 | +0.02(+0.16%) |
May 16, 2017 | 11.34 | 11.36 | 11.31 | 11.34 | 34,275 | +0.02(+0.16%) |
May 15, 2017 | 11.30 | 11.34 | 11.29 | 11.32 | 50,025 | +0.02(+0.16%) |
May 12, 2017 | 11.25 | 11.32 | 11.21 | 11.30 | 51,296 | +0.06(+0.57%) |
May 11, 2017 | 11.23 | 11.27 | 11.22 | 11.24 | 43,229 | +0.02(+0.19%) |
May 10, 2017 | 11.26 | 11.26 | 11.15 | 11.22 | 99,859 | -0.02(-0.16%) |
May 09, 2017 | 11.26 | 11.29 | 11.22 | 11.24 | 35,535 | -0.02(-0.16%) |
May 08, 2017 | 11.27 | 11.28 | 11.26 | 11.26 | 33,486 | -0.04(-0.32%) |
May 05, 2017 | 11.31 | 11.31 | 11.26 | 11.29 | 34,658 | +0.00(+0.00%) |
May 04, 2017 | 11.31 | 11.33 | 11.29 | 11.29 | 53,589 | -0.02(-0.16%) |
May 03, 2017 | 11.31 | 11.31 | 11.31 | 11.31 | 35,339 | +0.00(+0.00%) |
May 02, 2017 | 11.33 | 11.33 | 11.31 | 11.31 | 42,726 | -0.02(-0.16%) |
May 01, 2017 | 11.29 | 11.33 | 11.29 | 11.33 | 19,079 | +0.04(+0.32%) |
Apr 28, 2017 | 11.33 | 11.33 | 11.29 | 11.29 | 35,644 | -0.02(-0.16%) |
Apr 27, 2017 | 11.27 | 11.33 | 11.27 | 11.31 | 47,554 | +0.04(+0.32%) |
Apr 26, 2017 | 11.31 | 11.31 | 11.27 | 11.27 | 16,642 | -0.04(-0.32%) |
Apr 25, 2017 | 11.31 | 11.33 | 11.27 | 11.31 | 57,493 | +0.02(+0.16%) |
Apr 24, 2017 | 11.29 | 11.30 | 11.27 | 11.29 | 46,870 | -0.02(-0.16%) |
Apr 21, 2017 | 11.31 | 11.31 | 11.29 | 11.31 | 18,460 | +0.00(+0.00%) |
Apr 20, 2017 | 11.31 | 11.31 | 11.27 | 11.31 | 76,919 | +0.02(+0.16%) |
Apr 19, 2017 | 11.27 | 11.33 | 11.26 | 11.29 | 71,954 | -0.02(-0.16%) |
Apr 18, 2017 | 11.27 | 11.31 | 11.26 | 11.31 | 34,085 | +0.05(+0.48%) |
Apr 17, 2017 | 11.31 | 11.31 | 11.24 | 11.26 | 41,103 | -0.05(-0.48%) |
Apr 13, 2017 | 11.29 | 11.31 | 11.27 | 11.31 | 20,791 | +0.04(+0.32%) |
Apr 12, 2017 | 11.26 | 11.31 | 11.26 | 11.27 | 105,374 | -0.02(-0.16%) |
Apr 11, 2017 | 11.24 | 11.29 | 11.22 | 11.29 | 40,671 | +0.07(+0.59%) |
Apr 10, 2017 | 11.21 | 11.23 | 11.19 | 11.23 | 29,316 | +0.00(+0.00%) |
Apr 07, 2017 | 11.21 | 11.24 | 11.21 | 11.23 | 31,439 | +0.02(+0.16%) |
Apr 06, 2017 | 11.17 | 11.21 | 11.17 | 11.21 | 49,982 | +0.04(+0.32%) |
Apr 05, 2017 | 11.21 | 11.23 | 11.17 | 11.17 | 31,764 | -0.05(-0.48%) |
Apr 04, 2017 | 11.15 | 11.23 | 11.15 | 11.23 | 54,928 | +0.09(+0.81%) |
Apr 03, 2017 | 11.14 | 11.19 | 11.14 | 11.14 | 69,493 | -0.02(-0.16%) |
Mar 31, 2017 | 11.21 | 11.21 | 11.14 | 11.15 | 50,849 | -0.04(-0.32%) |
Mar 30, 2017 | 11.17 | 11.23 | 11.15 | 11.19 | 123,392 | +0.02(+0.16%) |
Mar 29, 2017 | 11.14 | 11.19 | 11.12 | 11.17 | 31,718 | +0.05(+0.49%) |
Mar 28, 2017 | 11.12 | 11.14 | 11.08 | 11.12 | 37,536 | +0.02(+0.16%) |
Mar 27, 2017 | 11.12 | 11.14 | 11.08 | 11.10 | 36,569 | -0.02(-0.16%) |
Mar 24, 2017 | 11.10 | 11.15 | 11.08 | 11.12 | 56,956 | +0.02(+0.16%) |
Mar 23, 2017 | 11.08 | 11.11 | 11.05 | 11.10 | 48,429 | +0.02(+0.16%) |
Mar 22, 2017 | 11.06 | 11.10 | 11.05 | 11.08 | 61,372 | +0.02(+0.16%) |
Mar 21, 2017 | 11.06 | 11.06 | 11.03 | 11.06 | 48,241 | +0.02(+0.16%) |
Mar 20, 2017 | 11.05 | 11.08 | 10.99 | 11.05 | 127,313 | +0.02(+0.16%) |
Mar 17, 2017 | 11.06 | 11.10 | 11.03 | 11.03 | 46,677 | -0.09(-0.81%) |
Mar 16, 2017 | 11.14 | 11.14 | 11.08 | 11.12 | 29,124 | +0.00(+0.00%) |
Mar 15, 2017 | 11.03 | 11.12 | 10.99 | 11.12 | 49,853 | +0.14(+1.31%) |
Mar 14, 2017 | 11.03 | 11.04 | 10.92 | 10.97 | 79,633 | -0.07(-0.65%) |
Mar 13, 2017 | 11.08 | 11.08 | 11.03 | 11.05 | 31,530 | +0.01(+0.11%) |
Mar 10, 2017 | 11.03 | 11.05 | 11.03 | 11.03 | 24,723 | +0.02(+0.16%) |
Mar 09, 2017 | 11.05 | 11.09 | 11.02 | 11.02 | 100,208 | -0.09(-0.81%) |
Mar 08, 2017 | 11.16 | 11.16 | 11.03 | 11.11 | 108,118 | -0.08(-0.69%) |
Mar 07, 2017 | 11.21 | 11.21 | 11.16 | 11.18 | 40,680 | -0.03(-0.27%) |
Mar 06, 2017 | 11.20 | 11.21 | 11.15 | 11.21 | 85,597 | +0.05(+0.48%) |
Mar 03, 2017 | 11.18 | 11.20 | 11.14 | 11.16 | 39,341 | -0.02(-0.16%) |
Mar 02, 2017 | 11.16 | 11.20 | 11.16 | 11.18 | 71,284 | +0.00(+0.00%) |