Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 10.13 | 10.14 | 10.12 | 10.13 | 101,259 | +0.00(+0.00%) |
Feb 27, 2017 | 10.12 | 10.15 | 10.12 | 10.13 | 131,530 | +0.00(+0.00%) |
Feb 24, 2017 | 10.14 | 10.15 | 10.12 | 10.13 | 143,860 | -0.04(-0.39%) |
Feb 23, 2017 | 10.18 | 10.18 | 10.16 | 10.17 | 83,000 | -0.01(-0.10%) |
Feb 22, 2017 | 10.18 | 10.18 | 10.16 | 10.18 | 100,146 | +0.01(+0.10%) |
Feb 21, 2017 | 10.18 | 10.18 | 10.16 | 10.17 | 119,801 | +0.01(+0.10%) |
Feb 17, 2017 | 10.16 | 10.16 | 10.16 | 0 | +0.01(+0.10%) | |
Feb 16, 2017 | 10.14 | 10.17 | 10.13 | 10.15 | 331,975 | -0.10(-0.98%) |
Feb 15, 2017 | 10.22 | 10.25 | 10.22 | 10.25 | 12,200 | +0.01(+0.10%) |
Feb 14, 2017 | 10.22 | 10.24 | 10.22 | 10.24 | 3,000 | +0.00(+0.00%) |
Feb 13, 2017 | 10.20 | 10.24 | 10.20 | 10.24 | 20,969 | +0.03(+0.29%) |
Feb 10, 2017 | 10.22 | 10.23 | 10.20 | 10.21 | 16,612 | +0.01(+0.10%) |
Feb 09, 2017 | 10.22 | 10.23 | 10.20 | 10.20 | 10,850 | -0.02(-0.20%) |
Feb 08, 2017 | 10.21 | 10.22 | 10.20 | 10.22 | 7,231 | +0.01(+0.10%) |
Feb 07, 2017 | 10.20 | 10.23 | 10.20 | 10.21 | 34,986 | -0.02(-0.20%) |
Feb 06, 2017 | 10.22 | 10.23 | 10.22 | 10.23 | 2,000 | +0.01(+0.10%) |
Feb 03, 2017 | 10.20 | 10.23 | 10.18 | 10.22 | 22,850 | +0.02(+0.20%) |
Feb 02, 2017 | 10.21 | 10.22 | 10.19 | 10.20 | 37,400 | -0.03(-0.29%) |
Feb 01, 2017 | 10.20 | 10.23 | 10.20 | 10.23 | 18,502 | +0.03(+0.29%) |
Jan 31, 2017 | 10.19 | 10.20 | 10.19 | 10.20 | 1,600 | +0.01(+0.10%) |
Jan 30, 2017 | 10.18 | 10.20 | 10.16 | 10.19 | 15,185 | -0.01(-0.10%) |
Jan 27, 2017 | 10.18 | 10.20 | 10.17 | 10.20 | 19,000 | +0.00(+0.00%) |
Jan 26, 2017 | 10.23 | 10.24 | 10.20 | 10.20 | 23,130 | -0.06(-0.58%) |
Jan 25, 2017 | 10.21 | 10.26 | 10.21 | 10.26 | 31,200 | +0.04(+0.39%) |
Jan 24, 2017 | 10.16 | 10.22 | 10.16 | 10.22 | 29,531 | +0.04(+0.39%) |
Jan 23, 2017 | 10.15 | 10.18 | 10.15 | 10.18 | 2,500 | +0.00(+0.00%) |
Jan 20, 2017 | 10.15 | 10.18 | 10.15 | 10.18 | 3,000 | +0.03(+0.30%) |
Jan 19, 2017 | 10.17 | 10.19 | 10.15 | 10.15 | 45,100 | -0.03(-0.29%) |
Jan 18, 2017 | 10.15 | 10.18 | 10.15 | 10.18 | 15,800 | +0.02(+0.20%) |
Jan 17, 2017 | 10.16 | 10.18 | 10.15 | 10.16 | 13,300 | +0.00(+0.00%) |
Jan 16, 2017 | 10.17 | 10.17 | 10.15 | 10.16 | 13,800 | -0.02(-0.20%) |
Jan 13, 2017 | 10.15 | 10.18 | 10.14 | 10.18 | 5,000 | +0.02(+0.20%) |
Jan 12, 2017 | 10.16 | 10.16 | 10.15 | 10.16 | 5,313 | -0.01(-0.10%) |
Jan 11, 2017 | 10.15 | 10.17 | 10.15 | 10.17 | 5,750 | +0.03(+0.30%) |
Jan 10, 2017 | 10.13 | 10.19 | 10.13 | 10.14 | 39,198 | +0.01(+0.10%) |
Jan 09, 2017 | 10.15 | 10.15 | 10.13 | 10.13 | 20,250 | -0.04(-0.39%) |
Jan 06, 2017 | 10.15 | 10.21 | 10.15 | 10.17 | 7,900 | +0.03(+0.30%) |
Jan 05, 2017 | 10.10 | 10.14 | 10.10 | 10.14 | 16,694 | +0.01(+0.10%) |
Jan 04, 2017 | 10.12 | 10.14 | 10.11 | 10.13 | 25,835 | -0.01(-0.10%) |
Jan 03, 2017 | 10.11 | 10.14 | 10.10 | 10.14 | 16,411 | +0.05(+0.50%) |
Dec 30, 2016 | 10.09 | 10.09 | 10.09 | 0 | -0.01(-0.10%) | |
Dec 29, 2016 | 10.10 | 10.10 | 10.08 | 10.10 | 21,867 | +0.01(+0.10%) |
Dec 28, 2016 | 10.12 | 10.12 | 10.08 | 10.09 | 18,100 | -0.05(-0.49%) |
Dec 23, 2016 | 10.14 | 10.14 | 10.14 | 0 | +0.00(+0.00%) | |
Dec 22, 2016 | 10.13 | 10.14 | 10.11 | 10.14 | 35,800 | +0.03(+0.30%) |
Dec 21, 2016 | 10.12 | 10.15 | 10.11 | 10.11 | 65,905 | -0.01(-0.10%) |
Dec 20, 2016 | 10.10 | 10.13 | 10.10 | 10.12 | 57,800 | +0.00(+0.00%) |
Dec 19, 2016 | 10.10 | 10.12 | 10.09 | 10.12 | 88,300 | +0.01(+0.10%) |
Dec 16, 2016 | 10.10 | 10.12 | 10.10 | 10.11 | 24,762 | +0.01(+0.10%) |
Dec 15, 2016 | 10.07 | 10.10 | 10.07 | 10.10 | 43,065 | +0.04(+0.40%) |
Dec 14, 2016 | 10.07 | 10.08 | 10.05 | 10.06 | 83,507 | -0.01(-0.10%) |
Dec 13, 2016 | 10.11 | 10.12 | 10.07 | 10.07 | 136,169 | -0.05(-0.49%) |
Dec 12, 2016 | 10.11 | 10.13 | 10.10 | 10.12 | 21,755 | +0.02(+0.20%) |
Dec 09, 2016 | 10.08 | 10.10 | 10.08 | 10.10 | 23,389 | +0.03(+0.30%) |
Dec 08, 2016 | 10.06 | 10.09 | 10.06 | 10.07 | 9,100 | +0.00(+0.00%) |
Dec 07, 2016 | 10.06 | 10.08 | 10.06 | 10.07 | 16,525 | +0.01(+0.10%) |
Dec 06, 2016 | 10.05 | 10.06 | 10.05 | 10.06 | 48,983 | +0.00(+0.00%) |
Dec 05, 2016 | 10.07 | 10.09 | 10.06 | 10.06 | 74,240 | -0.01(-0.10%) |
Dec 02, 2016 | 10.02 | 10.07 | 10.02 | 10.07 | 87,400 | +0.04(+0.40%) |