Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 9.977 | 10.01 | 9.977 | 9.984 | 10,989 | +0.00(+0.00%) |
Mar 30, 2017 | 9.984 | 10.05 | 9.977 | 9.984 | 34,341 | -0.01(-0.14%) |
Mar 29, 2017 | 9.998 | 9.998 | 9.948 | 9.998 | 11,972 | +0.03(+0.28%) |
Mar 28, 2017 | 9.955 | 9.977 | 9.948 | 9.969 | 30,455 | +0.01(+0.15%) |
Mar 27, 2017 | 9.948 | 9.962 | 9.926 | 9.955 | 20,947 | +0.04(+0.41%) |
Mar 24, 2017 | 9.912 | 9.919 | 9.912 | 9.915 | 8,179 | +0.01(+0.10%) |
Mar 23, 2017 | 9.912 | 9.912 | 9.876 | 9.904 | 17,444 | +0.01(+0.15%) |
Mar 22, 2017 | 9.868 | 9.919 | 9.868 | 9.890 | 33,132 | +0.03(+0.29%) |
Mar 21, 2017 | 9.839 | 9.876 | 9.839 | 9.861 | 18,833 | +0.04(+0.37%) |
Mar 20, 2017 | 9.781 | 9.867 | 9.781 | 9.824 | 32,281 | +0.05(+0.51%) |
Mar 17, 2017 | 9.774 | 9.810 | 9.767 | 9.774 | 21,193 | +0.01(+0.15%) |
Mar 16, 2017 | 9.824 | 9.839 | 9.752 | 9.760 | 24,094 | -0.08(-0.80%) |
Mar 15, 2017 | 9.774 | 9.846 | 9.745 | 9.839 | 12,076 | +0.06(+0.66%) |
Mar 14, 2017 | 9.767 | 9.788 | 9.745 | 9.774 | 15,023 | +0.03(+0.30%) |
Mar 13, 2017 | 9.781 | 9.803 | 9.724 | 9.745 | 18,813 | -0.07(-0.73%) |
Mar 10, 2017 | 9.774 | 9.817 | 9.724 | 9.817 | 33,013 | -0.01(-0.07%) |
Mar 09, 2017 | 9.846 | 9.867 | 9.742 | 9.824 | 46,096 | -0.08(-0.80%) |
Mar 08, 2017 | 9.932 | 9.932 | 9.867 | 9.903 | 27,150 | -0.03(-0.35%) |
Mar 07, 2017 | 9.968 | 10.02 | 9.932 | 9.938 | 30,279 | -0.04(-0.44%) |
Mar 06, 2017 | 10.04 | 10.04 | 9.961 | 9.982 | 33,944 | -0.02(-0.22%) |
Mar 03, 2017 | 9.997 | 10.05 | 9.982 | 10.00 | 26,917 | -0.04(-0.36%) |
Mar 02, 2017 | 10.05 | 10.06 | 9.997 | 10.04 | 21,228 | -0.04(-0.36%) |
Mar 01, 2017 | 10.06 | 10.08 | 10.04 | 10.08 | 35,962 | -0.03(-0.28%) |
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%) |