Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 10.30 | 10.30 | 10.26 | 10.29 | 6,034 | -0.06(-0.58%) |
Mar 29, 2017 | 10.35 | 10.35 | 10.35 | 25 | -0.04(-0.38%) | |
Mar 28, 2017 | 10.34 | 10.39 | 10.34 | 10.39 | 18,900 | +0.06(+0.58%) |
Mar 27, 2017 | 10.38 | 10.38 | 10.33 | 10.33 | 83,300 | -0.06(-0.58%) |
Mar 24, 2017 | 10.36 | 10.39 | 10.35 | 10.39 | 4,200 | +0.04(+0.39%) |
Mar 23, 2017 | 10.35 | 10.35 | 10.35 | 10.35 | 4,000 | +0.02(+0.19%) |
Mar 22, 2017 | 10.34 | 10.34 | 10.33 | 10.33 | 4,710 | +0.00(+0.00%) |
Mar 21, 2017 | 10.33 | 10.39 | 10.33 | 10.33 | 20,200 | +0.00(+0.00%) |
Mar 20, 2017 | 10.35 | 10.35 | 10.33 | 10.33 | 24,100 | +0.00(+0.00%) |
Mar 17, 2017 | 10.35 | 10.36 | 10.33 | 10.33 | 9,000 | -0.02(-0.19%) |
Mar 16, 2017 | 10.35 | 10.35 | 10.35 | 10.35 | 2,446 | +0.01(+0.10%) |
Mar 15, 2017 | 10.36 | 10.37 | 10.33 | 10.34 | 9,904 | +0.00(+0.00%) |
Mar 14, 2017 | 10.34 | 10.35 | 10.33 | 10.34 | 12,940 | +0.00(+0.00%) |
Mar 13, 2017 | 10.34 | 10.35 | 10.34 | 10.34 | 5,500 | -0.04(-0.39%) |
Mar 10, 2017 | 10.37 | 10.38 | 10.36 | 10.38 | 18,515 | +0.03(+0.29%) |
Mar 09, 2017 | 10.33 | 10.35 | 10.33 | 10.35 | 5,300 | +0.02(+0.19%) |
Mar 08, 2017 | 10.30 | 10.33 | 10.30 | 10.33 | 3,389 | +0.01(+0.10%) |
Mar 07, 2017 | 10.31 | 10.32 | 10.31 | 10.32 | 3,800 | +0.04(+0.39%) |
Mar 06, 2017 | 10.30 | 10.30 | 10.23 | 10.28 | 11,300 | -0.02(-0.19%) |
Mar 03, 2017 | 10.30 | 10.30 | 10.30 | 10.30 | 570 | +0.00(+0.00%) |
Mar 02, 2017 | 10.30 | 10.30 | 10.30 | 10.30 | 695 | -0.02(-0.19%) |
Mar 01, 2017 | 10.27 | 10.46 | 10.27 | 10.32 | 5,100 | +0.07(+0.68%) |
Feb 28, 2017 | 10.22 | 10.25 | 10.22 | 10.25 | 650 | +0.01(+0.10%) |
Feb 27, 2017 | 10.22 | 10.24 | 10.21 | 10.24 | 4,835 | +0.03(+0.29%) |
Feb 24, 2017 | 10.21 | 10.24 | 10.21 | 10.21 | 3,549 | +0.00(+0.00%) |
Feb 23, 2017 | 10.24 | 10.24 | 10.21 | 10.21 | 8,835 | +0.00(+0.00%) |
Feb 22, 2017 | 10.22 | 10.22 | 10.21 | 10.21 | 4,990 | -0.01(-0.10%) |
Feb 21, 2017 | 10.22 | 10.22 | 10.21 | 10.22 | 2,272 | +0.01(+0.10%) |
Feb 17, 2017 | 10.21 | 10.21 | 10.21 | 0 | +0.00(+0.00%) | |
Feb 16, 2017 | 10.22 | 10.23 | 10.21 | 10.21 | 7,239 | -0.04(-0.39%) |
Feb 15, 2017 | 10.22 | 10.25 | 10.22 | 10.25 | 8,700 | +0.03(+0.29%) |
Feb 14, 2017 | 10.21 | 10.22 | 10.20 | 10.22 | 12,134 | +0.02(+0.20%) |
Feb 13, 2017 | 10.20 | 10.20 | 10.20 | 10.20 | 3,225 | +0.00(+0.00%) |
Feb 10, 2017 | 10.20 | 10.20 | 10.20 | 10.20 | 1,400 | +0.02(+0.20%) |
Feb 09, 2017 | 10.18 | 10.20 | 10.18 | 10.18 | 7,100 | -0.02(-0.20%) |
Feb 08, 2017 | 10.20 | 10.22 | 10.19 | 10.20 | 20,575 | +0.03(+0.29%) |
Feb 07, 2017 | 10.18 | 10.21 | 10.15 | 10.17 | 11,415 | -0.01(-0.10%) |
Feb 06, 2017 | 10.20 | 10.20 | 10.17 | 10.18 | 6,180 | -0.01(-0.10%) |
Feb 03, 2017 | 10.19 | 10.20 | 10.17 | 10.19 | 10,958 | +0.02(+0.20%) |
Feb 02, 2017 | 10.18 | 10.20 | 10.17 | 10.17 | 12,435 | -0.01(-0.10%) |
Feb 01, 2017 | 10.18 | 10.20 | 10.18 | 10.18 | 8,194 | +0.01(+0.10%) |
Jan 31, 2017 | 10.23 | 10.25 | 10.17 | 10.17 | 17,400 | -0.03(-0.29%) |
Jan 30, 2017 | 10.21 | 10.21 | 10.20 | 10.20 | 6,500 | -0.01(-0.10%) |
Jan 27, 2017 | 10.20 | 10.23 | 10.20 | 10.21 | 5,410 | -0.02(-0.20%) |
Jan 25, 2017 | 10.23 | 10.23 | 10.23 | 32 | +0.03(+0.29%) | |
Jan 24, 2017 | 10.21 | 10.21 | 10.19 | 10.20 | 5,200 | -0.01(-0.10%) |
Jan 23, 2017 | 10.21 | 10.21 | 10.21 | 10.21 | 2,104 | +0.01(+0.10%) |
Jan 20, 2017 | 10.18 | 10.20 | 10.18 | 10.20 | 6,300 | +0.03(+0.29%) |
Jan 19, 2017 | 10.17 | 10.20 | 10.17 | 10.17 | 4,600 | -0.03(-0.29%) |
Jan 18, 2017 | 10.20 | 10.20 | 10.20 | 10.20 | 4,500 | +0.01(+0.10%) |
Jan 17, 2017 | 10.20 | 10.20 | 10.19 | 10.19 | 3,800 | +0.00(+0.00%) |
Jan 16, 2017 | 10.21 | 10.23 | 10.19 | 10.19 | 12,094 | +0.02(+0.20%) |
Jan 13, 2017 | 10.20 | 10.20 | 10.17 | 10.17 | 5,000 | +0.02(+0.20%) |
Jan 12, 2017 | 10.18 | 10.18 | 10.15 | 10.15 | 2,290 | -0.04(-0.39%) |
Jan 11, 2017 | 10.17 | 10.19 | 10.15 | 10.19 | 4,612 | +0.02(+0.20%) |
Jan 10, 2017 | 10.17 | 10.17 | 10.17 | 10.17 | 980 | +0.00(+0.00%) |
Jan 09, 2017 | 10.17 | 10.18 | 10.14 | 10.17 | 4,950 | +0.03(+0.30%) |
Jan 06, 2017 | 10.16 | 10.19 | 10.14 | 10.14 | 4,450 | +0.02(+0.20%) |
Jan 05, 2017 | 10.14 | 10.14 | 10.12 | 10.12 | 3,400 | -0.03(-0.30%) |