Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 10.45 | 10.54 | 10.43 | 10.50 | 732,215 | +0.08(+0.81%) |
Mar 30, 2017 | 10.39 | 10.49 | 10.36 | 10.42 | 461,768 | +0.08(+0.82%) |
Mar 29, 2017 | 10.31 | 10.40 | 10.26 | 10.33 | 405,861 | +0.03(+0.31%) |
Mar 28, 2017 | 10.22 | 10.39 | 10.20 | 10.30 | 593,978 | +0.11(+1.09%) |
Mar 27, 2017 | 10.07 | 10.24 | 10.06 | 10.19 | 713,745 | +0.07(+0.68%) |
Mar 24, 2017 | 10.12 | 10.15 | 10.05 | 10.12 | 231,529 | +0.04(+0.42%) |
Mar 23, 2017 | 10.11 | 10.15 | 10.05 | 10.08 | 345,957 | +0.01(+0.05%) |
Mar 22, 2017 | 10.13 | 10.13 | 10.05 | 10.07 | 459,371 | -0.06(-0.63%) |
Mar 21, 2017 | 10.19 | 10.29 | 10.11 | 10.14 | 741,994 | -0.12(-1.18%) |
Mar 20, 2017 | 10.25 | 10.28 | 10.14 | 10.26 | 218,385 | +0.01(+0.10%) |
Mar 17, 2017 | 10.10 | 10.29 | 10.05 | 10.25 | 638,427 | +0.16(+1.57%) |
Mar 16, 2017 | 10.10 | 10.22 | 10.06 | 10.09 | 359,003 | +0.03(+0.32%) |
Mar 15, 2017 | 10.17 | 10.17 | 9.963 | 10.06 | 255,649 | -0.03(-0.26%) |
Mar 14, 2017 | 10.16 | 10.20 | 10.00 | 10.08 | 283,059 | -0.09(-0.88%) |
Mar 13, 2017 | 10.09 | 10.22 | 10.08 | 10.17 | 632,250 | +0.10(+0.94%) |
Mar 10, 2017 | 10.03 | 10.10 | 10.00 | 10.08 | 631,583 | +0.05(+0.53%) |
Mar 09, 2017 | 10.02 | 10.09 | 9.990 | 10.03 | 448,216 | +0.01(+0.05%) |
Mar 08, 2017 | 10.05 | 10.09 | 9.953 | 10.02 | 619,845 | -0.04(-0.37%) |
Mar 07, 2017 | 10.01 | 10.10 | 9.889 | 10.06 | 545,321 | +0.01(+0.10%) |
Mar 06, 2017 | 10.07 | 10.09 | 10.04 | 10.05 | 380,759 | -0.04(-0.42%) |
Mar 03, 2017 | 9.990 | 10.12 | 9.931 | 10.09 | 556,369 | +0.18(+1.81%) |
Mar 02, 2017 | 9.921 | 9.957 | 9.791 | 9.910 | 737,901 | -0.01(-0.10%) |
Mar 01, 2017 | 10.00 | 10.05 | 9.900 | 9.921 | 616,522 | -0.02(-0.21%) |
Feb 28, 2017 | 9.900 | 10.02 | 9.853 | 9.942 | 631,527 | +0.04(+0.37%) |
Feb 27, 2017 | 10.06 | 10.06 | 9.874 | 9.905 | 514,663 | -0.15(-1.45%) |
Feb 24, 2017 | 10.00 | 10.05 | 9.905 | 10.05 | 390,165 | +0.08(+0.78%) |
Feb 23, 2017 | 9.910 | 10.02 | 9.859 | 9.973 | 526,320 | +0.09(+0.95%) |
Feb 22, 2017 | 9.760 | 9.905 | 9.729 | 9.879 | 344,195 | +0.14(+1.44%) |
Feb 21, 2017 | 9.739 | 9.803 | 9.692 | 9.739 | 302,054 | +0.02(+0.21%) |
Feb 17, 2017 | 9.718 | 9.718 | 9.718 | 0 | +0.07(+0.75%) | |
Feb 16, 2017 | 9.620 | 9.734 | 9.548 | 9.646 | 387,546 | -0.05(-0.48%) |
Feb 15, 2017 | 9.646 | 9.697 | 9.571 | 9.692 | 214,588 | +0.07(+0.76%) |
Feb 14, 2017 | 9.666 | 9.718 | 9.583 | 9.620 | 375,213 | -0.04(-0.38%) |
Feb 13, 2017 | 9.729 | 9.770 | 9.510 | 9.656 | 481,824 | -0.08(-0.80%) |
Feb 10, 2017 | 9.510 | 9.755 | 9.479 | 9.734 | 898,093 | +0.05(+0.48%) |
Feb 09, 2017 | 10.00 | 10.00 | 9.656 | 9.687 | 703,909 | -0.32(-3.17%) |
Feb 08, 2017 | 10.02 | 10.02 | 9.848 | 10.00 | 349,885 | -0.04(-0.41%) |
Feb 07, 2017 | 9.973 | 10.07 | 9.874 | 10.05 | 382,165 | +0.07(+0.73%) |
Feb 06, 2017 | 9.905 | 9.978 | 9.801 | 9.973 | 302,006 | +0.06(+0.58%) |
Feb 03, 2017 | 9.786 | 10.06 | 9.786 | 9.916 | 590,013 | +0.18(+1.87%) |
Feb 02, 2017 | 9.723 | 9.848 | 9.697 | 9.734 | 180,932 | +0.02(+0.16%) |
Feb 01, 2017 | 9.734 | 9.812 | 9.677 | 9.718 | 214,490 | +0.02(+0.16%) |
Jan 31, 2017 | 9.703 | 9.760 | 9.671 | 9.703 | 205,445 | -0.03(-0.27%) |
Jan 30, 2017 | 9.760 | 9.760 | 9.661 | 9.729 | 186,009 | -0.04(-0.37%) |
Jan 27, 2017 | 9.858 | 9.858 | 9.677 | 9.765 | 279,703 | -0.06(-0.58%) |
Jan 26, 2017 | 9.786 | 9.890 | 9.708 | 9.822 | 189,548 | +0.05(+0.53%) |
Jan 25, 2017 | 9.864 | 9.864 | 9.697 | 9.770 | 400,211 | -0.03(-0.32%) |
Jan 24, 2017 | 9.739 | 9.838 | 9.687 | 9.801 | 313,513 | +0.07(+0.75%) |
Jan 23, 2017 | 9.661 | 9.796 | 9.620 | 9.729 | 241,637 | +0.07(+0.70%) |
Jan 20, 2017 | 9.630 | 9.723 | 9.609 | 9.661 | 193,042 | +0.06(+0.65%) |
Jan 19, 2017 | 9.666 | 9.677 | 9.588 | 9.599 | 138,718 | -0.08(-0.81%) |
Jan 18, 2017 | 9.630 | 9.682 | 9.568 | 9.677 | 193,918 | +0.05(+0.49%) |
Jan 17, 2017 | 9.646 | 9.666 | 9.585 | 9.630 | 264,069 | -0.01(-0.05%) |
Jan 13, 2017 | 9.635 | 9.635 | 9.635 | 0 | -0.04(-0.43%) | |
Jan 12, 2017 | 9.620 | 9.718 | 9.552 | 9.677 | 222,083 | +0.04(+0.43%) |
Jan 11, 2017 | 9.630 | 9.646 | 9.542 | 9.635 | 319,460 | +0.03(+0.32%) |
Jan 10, 2017 | 9.609 | 9.682 | 9.510 | 9.604 | 242,773 | -0.01(-0.05%) |
Jan 09, 2017 | 9.640 | 9.687 | 9.510 | 9.609 | 158,116 | -0.04(-0.38%) |
Jan 06, 2017 | 9.677 | 9.729 | 9.594 | 9.646 | 173,755 | -0.03(-0.27%) |
Jan 05, 2017 | 9.651 | 9.710 | 9.568 | 9.671 | 466,557 | +0.04(+0.38%) |
Jan 04, 2017 | 9.588 | 9.760 | 9.540 | 9.635 | 1,238,681 | +0.09(+0.92%) |