Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 12.16 | 12.54 | 12.16 | 12.47 | 5,680 | +0.10(+0.83%) |
Apr 27, 2017 | 11.62 | 12.47 | 11.27 | 12.36 | 7,869 | +0.46(+3.87%) |
Apr 26, 2017 | 11.49 | 11.90 | 11.25 | 11.90 | 29,190 | +0.45(+3.95%) |
Apr 25, 2017 | 11.39 | 11.47 | 11.24 | 11.45 | 4,742 | +0.13(+1.18%) |
Apr 24, 2017 | 11.44 | 11.44 | 11.32 | 11.32 | 3,326 | -0.14(-1.18%) |
Apr 21, 2017 | 11.44 | 11.45 | 11.44 | 11.45 | 873 | +0.02(+0.14%) |
Apr 20, 2017 | 11.55 | 11.62 | 11.44 | 11.44 | 2,434 | -0.12(-1.06%) |
Apr 19, 2017 | 11.56 | 11.56 | 11.56 | 11.56 | 480 | +0.25(+2.24%) |
Apr 18, 2017 | 11.29 | 11.31 | 11.29 | 11.31 | 585 | -0.14(-1.19%) |
Apr 17, 2017 | 11.31 | 11.65 | 11.25 | 11.44 | 10,969 | +0.13(+1.13%) |
Apr 13, 2017 | 11.52 | 11.52 | 11.31 | 11.31 | 1,299 | -0.40(-3.45%) |
Apr 12, 2017 | 11.72 | 11.72 | 11.72 | 11.72 | 504 | +0.21(+1.80%) |
Apr 11, 2017 | 11.53 | 11.63 | 11.51 | 11.51 | 918 | +0.00(+0.00%) |
Apr 10, 2017 | 11.61 | 11.61 | 11.51 | 11.51 | 6,118 | -0.13(-1.08%) |
Apr 06, 2017 | 11.64 | 11.64 | 11.64 | 70 | +0.03(+0.28%) | |
Apr 05, 2017 | 11.73 | 11.73 | 11.60 | 11.60 | 5,153 | +0.00(+0.00%) |
Apr 04, 2017 | 11.56 | 11.75 | 11.56 | 11.60 | 6,355 | +0.06(+0.51%) |
Apr 03, 2017 | 11.65 | 11.66 | 11.55 | 11.55 | 8,156 | -0.07(-0.56%) |
Mar 31, 2017 | 11.71 | 11.75 | 11.54 | 11.61 | 4,274 | -0.04(-0.31%) |
Mar 30, 2017 | 11.60 | 11.68 | 11.56 | 11.65 | 14,249 | +0.09(+0.81%) |
Mar 29, 2017 | 11.28 | 11.56 | 11.28 | 11.55 | 19,368 | +0.25(+2.17%) |
Mar 28, 2017 | 11.28 | 11.40 | 11.26 | 11.31 | 6,954 | +0.13(+1.13%) |
Mar 27, 2017 | 11.18 | 11.18 | 11.18 | 11.18 | 174 | +0.00(+0.00%) |
Mar 24, 2017 | 11.18 | 11.18 | 11.18 | 11.18 | 118 | -0.04(-0.38%) |
Mar 23, 2017 | 11.26 | 11.26 | 11.17 | 11.22 | 12,948 | +0.04(+0.38%) |
Mar 22, 2017 | 11.20 | 11.20 | 11.18 | 11.18 | 544 | -0.15(-1.30%) |
Mar 21, 2017 | 11.34 | 11.35 | 11.26 | 11.33 | 4,029 | -0.01(-0.12%) |
Mar 20, 2017 | 11.34 | 11.34 | 11.34 | 11.34 | 549 | -0.08(-0.74%) |
Mar 16, 2017 | 11.43 | 11.43 | 11.43 | 41 | -0.07(-0.59%) | |
Mar 15, 2017 | 11.51 | 11.51 | 11.49 | 11.49 | 502 | +0.00(+0.00%) |
Mar 14, 2017 | 11.55 | 11.55 | 11.49 | 11.49 | 639 | -0.05(-0.45%) |
Mar 13, 2017 | 11.53 | 11.55 | 11.53 | 11.55 | 2,056 | +0.06(+0.53%) |
Mar 10, 2017 | 11.57 | 11.57 | 11.47 | 11.49 | 8,120 | +0.04(+0.37%) |
Mar 09, 2017 | 11.59 | 11.59 | 11.44 | 11.44 | 1,826 | -0.07(-0.59%) |
Mar 08, 2017 | 11.51 | 11.55 | 11.47 | 11.51 | 10,247 | +0.04(+0.37%) |
Mar 07, 2017 | 11.47 | 11.47 | 11.47 | 11.47 | 413 | +0.07(+0.65%) |
Mar 06, 2017 | 11.40 | 11.40 | 11.40 | 11.40 | 621 | +0.05(+0.47%) |
Mar 02, 2017 | 11.34 | 11.34 | 11.34 | 38 | +0.00(+0.00%) | |
Mar 01, 2017 | 11.34 | 11.43 | 11.34 | 11.34 | 6,269 | +0.02(+0.15%) |
Feb 28, 2017 | 11.43 | 11.43 | 11.26 | 11.33 | 7,910 | -0.10(-0.89%) |
Feb 27, 2017 | 11.43 | 11.43 | 11.28 | 11.43 | 1,102 | +0.09(+0.82%) |
Feb 24, 2017 | 11.40 | 11.43 | 11.26 | 11.33 | 22,843 | -0.09(-0.81%) |
Feb 23, 2017 | 11.30 | 11.43 | 11.27 | 11.43 | 8,067 | +0.00(+0.00%) |
Feb 21, 2017 | 11.43 | 11.43 | 11.43 | 3 | -0.07(-0.61%) | |
Feb 16, 2017 | 11.50 | 11.50 | 11.50 | 0 | -0.05(-0.42%) | |
Feb 15, 2017 | 11.54 | 11.67 | 11.47 | 11.55 | 4,002 | -0.12(-1.02%) |
Feb 14, 2017 | 11.66 | 11.66 | 11.64 | 11.66 | 389 | +0.01(+0.07%) |
Feb 13, 2017 | 11.60 | 11.66 | 11.55 | 11.66 | 2,363 | +0.06(+0.51%) |
Feb 10, 2017 | 11.64 | 11.64 | 11.56 | 11.60 | 5,688 | +0.04(+0.37%) |
Feb 09, 2017 | 11.55 | 11.55 | 11.51 | 11.55 | 6,876 | +0.04(+0.37%) |
Feb 08, 2017 | 11.51 | 11.56 | 11.51 | 11.51 | 5,429 | +0.08(+0.74%) |
Feb 07, 2017 | 11.40 | 11.50 | 11.33 | 11.43 | 29,269 | +0.18(+1.60%) |
Feb 06, 2017 | 11.13 | 11.25 | 11.13 | 11.25 | 9,036 | +0.08(+0.74%) |
Feb 03, 2017 | 11.17 | 11.20 | 11.09 | 11.16 | 12,646 | +0.00(+0.00%) |
Feb 02, 2017 | 11.00 | 11.16 | 10.86 | 11.16 | 4,227 | +0.18(+1.62%) |