Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 10.09 | 10.13 | 10.08 | 10.10 | 20,914 | +0.03(+0.28%) |
Feb 27, 2017 | 10.13 | 10.13 | 10.08 | 10.08 | 31,453 | -0.04(-0.43%) |
Feb 24, 2017 | 10.11 | 10.15 | 10.10 | 10.12 | 22,252 | +0.04(+0.36%) |
Feb 23, 2017 | 10.06 | 10.11 | 10.06 | 10.08 | 33,589 | +0.04(+0.43%) |
Feb 22, 2017 | 10.08 | 10.10 | 10.04 | 10.04 | 21,971 | -0.03(-0.29%) |
Feb 21, 2017 | 10.13 | 10.13 | 10.07 | 10.07 | 19,259 | -0.04(-0.42%) |
Feb 17, 2017 | 10.11 | 10.11 | 10.11 | 0 | +0.01(+0.07%) | |
Feb 16, 2017 | 10.12 | 10.12 | 10.08 | 10.10 | 17,654 | +0.02(+0.21%) |
Feb 15, 2017 | 10.03 | 10.10 | 10.03 | 10.08 | 19,037 | -0.01(-0.07%) |
Feb 14, 2017 | 10.20 | 10.23 | 10.06 | 10.09 | 76,838 | -0.12(-1.19%) |
Feb 13, 2017 | 10.20 | 10.23 | 10.18 | 10.21 | 10,668 | +0.01(+0.07%) |
Feb 10, 2017 | 10.25 | 10.27 | 10.20 | 10.20 | 20,168 | -0.03(-0.28%) |
Feb 09, 2017 | 10.30 | 10.30 | 10.23 | 10.23 | 10,581 | -0.06(-0.63%) |
Feb 08, 2017 | 10.28 | 10.31 | 10.28 | 10.30 | 9,160 | +0.01(+0.14%) |
Feb 07, 2017 | 10.26 | 10.29 | 10.26 | 10.28 | 10,082 | +0.02(+0.21%) |
Feb 06, 2017 | 10.28 | 10.28 | 10.25 | 10.26 | 5,107 | +0.01(+0.14%) |
Feb 03, 2017 | 10.30 | 10.30 | 10.25 | 10.25 | 14,901 | +0.00(+0.00%) |
Feb 02, 2017 | 10.30 | 10.30 | 10.25 | 10.25 | 28,570 | -0.05(-0.49%) |
Feb 01, 2017 | 10.35 | 10.35 | 10.25 | 10.30 | 12,581 | +0.01(+0.14%) |
Jan 31, 2017 | 10.25 | 10.30 | 10.23 | 10.28 | 23,821 | +0.04(+0.42%) |
Jan 30, 2017 | 10.21 | 10.24 | 10.18 | 10.24 | 22,161 | +0.05(+0.49%) |
Jan 27, 2017 | 10.14 | 10.19 | 10.12 | 10.19 | 25,262 | +0.07(+0.71%) |
Jan 26, 2017 | 10.13 | 10.13 | 10.08 | 10.12 | 7,529 | +0.01(+0.07%) |
Jan 25, 2017 | 10.15 | 10.15 | 10.11 | 10.11 | 9,920 | -0.06(-0.56%) |
Jan 24, 2017 | 10.12 | 10.17 | 10.12 | 10.17 | 24,611 | +0.02(+0.21%) |
Jan 23, 2017 | 10.11 | 10.15 | 10.07 | 10.15 | 21,591 | +0.06(+0.64%) |
Jan 20, 2017 | 10.08 | 10.09 | 10.07 | 10.08 | 14,430 | +0.00(+0.00%) |
Jan 19, 2017 | 10.18 | 10.18 | 10.08 | 10.08 | 28,138 | -0.09(-0.91%) |
Jan 18, 2017 | 10.24 | 10.24 | 10.14 | 10.17 | 29,059 | -0.01(-0.14%) |
Jan 17, 2017 | 10.22 | 10.23 | 10.18 | 10.19 | 10,743 | +0.02(+0.21%) |
Jan 13, 2017 | 10.17 | 10.17 | 10.17 | 0 | -0.01(-0.14%) | |
Jan 12, 2017 | 10.14 | 10.22 | 10.14 | 10.18 | 11,220 | +0.02(+0.20%) |
Jan 11, 2017 | 10.19 | 10.19 | 10.14 | 10.16 | 19,596 | +0.03(+0.29%) |
Jan 10, 2017 | 10.12 | 10.18 | 10.12 | 10.13 | 23,255 | +0.00(+0.00%) |
Jan 09, 2017 | 10.05 | 10.29 | 10.05 | 10.13 | 45,877 | +0.07(+0.71%) |
Jan 06, 2017 | 10.03 | 10.06 | 9.997 | 10.06 | 25,948 | +0.03(+0.28%) |
Jan 05, 2017 | 10.00 | 10.03 | 9.989 | 10.03 | 18,941 | +0.07(+0.72%) |
Jan 04, 2017 | 9.932 | 9.989 | 9.925 | 9.961 | 109,308 | +0.01(+0.07%) |
Jan 03, 2017 | 9.989 | 9.989 | 9.886 | 9.954 | 11,341 | +0.00(+0.00%) |
Dec 30, 2016 | 9.954 | 9.954 | 9.954 | 0 | +0.03(+0.29%) | |
Dec 29, 2016 | 9.890 | 9.940 | 9.890 | 9.925 | 28,765 | +0.04(+0.36%) |
Dec 28, 2016 | 9.826 | 9.897 | 9.826 | 9.890 | 29,926 | +0.04(+0.36%) |
Dec 27, 2016 | 9.925 | 9.947 | 9.854 | 9.854 | 52,484 | -0.10(-1.00%) |
Dec 23, 2016 | 9.954 | 9.954 | 9.954 | 0 | -0.02(-0.21%) | |
Dec 22, 2016 | 10.00 | 10.03 | 9.975 | 9.975 | 14,965 | -0.09(-0.85%) |
Dec 21, 2016 | 10.05 | 10.07 | 10.03 | 10.06 | 23,753 | +0.04(+0.43%) |
Dec 20, 2016 | 10.02 | 10.02 | 9.996 | 10.02 | 23,257 | -0.02(-0.21%) |
Dec 19, 2016 | 10.02 | 10.07 | 10.02 | 10.04 | 39,307 | +0.03(+0.28%) |
Dec 16, 2016 | 10.02 | 10.02 | 10.00 | 10.01 | 29,858 | +0.01(+0.07%) |
Dec 15, 2016 | 10.14 | 10.14 | 10.00 | 10.00 | 39,714 | -0.18(-1.74%) |
Dec 14, 2016 | 10.13 | 10.19 | 10.10 | 10.18 | 17,248 | -0.01(-0.14%) |
Dec 13, 2016 | 10.06 | 10.19 | 10.06 | 10.19 | 28,787 | +0.07(+0.70%) |
Dec 12, 2016 | 10.04 | 10.12 | 9.989 | 10.12 | 56,926 | +0.07(+0.71%) |
Dec 09, 2016 | 10.08 | 10.08 | 10.01 | 10.05 | 39,004 | -0.02(-0.21%) |
Dec 08, 2016 | 10.08 | 10.10 | 10.05 | 10.07 | 15,830 | -0.05(-0.45%) |
Dec 07, 2016 | 9.968 | 10.13 | 9.968 | 10.12 | 29,550 | +0.15(+1.46%) |
Dec 06, 2016 | 9.925 | 9.975 | 9.897 | 9.975 | 21,690 | +0.07(+0.72%) |
Dec 05, 2016 | 9.875 | 9.936 | 9.875 | 9.904 | 33,347 | +0.01(+0.07%) |
Dec 02, 2016 | 9.868 | 9.917 | 9.861 | 9.897 | 32,480 | -0.01(-0.07%) |