Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 10.42 | 10.42 | 10.26 | 10.36 | 261,649 | +0.03(+0.30%) |
Apr 27, 2017 | 10.51 | 10.51 | 10.26 | 10.33 | 301,795 | -0.12(-1.18%) |
Apr 26, 2017 | 10.36 | 10.45 | 10.29 | 10.45 | 299,552 | +0.12(+1.19%) |
Apr 25, 2017 | 10.42 | 10.45 | 10.27 | 10.33 | 256,883 | -0.09(-0.89%) |
Apr 24, 2017 | 10.42 | 10.42 | 10.33 | 10.42 | 285,149 | +0.09(+0.89%) |
Apr 21, 2017 | 10.29 | 10.39 | 10.23 | 10.33 | 224,166 | +0.00(+0.00%) |
Apr 20, 2017 | 10.29 | 10.36 | 10.17 | 10.33 | 298,644 | +0.06(+0.60%) |
Apr 19, 2017 | 10.36 | 10.36 | 10.23 | 10.26 | 275,994 | +0.00(+0.00%) |
Apr 18, 2017 | 10.20 | 10.33 | 10.17 | 10.26 | 339,503 | +0.01(+0.06%) |
Apr 17, 2017 | 10.20 | 10.32 | 10.17 | 10.26 | 577,427 | +0.12(+1.19%) |
Apr 13, 2017 | 10.26 | 10.32 | 10.14 | 10.14 | 466,795 | -0.09(-0.88%) |
Apr 12, 2017 | 10.35 | 10.35 | 10.23 | 10.23 | 281,008 | -0.12(-1.16%) |
Apr 11, 2017 | 10.26 | 10.35 | 10.23 | 10.35 | 424,074 | +0.12(+1.18%) |
Apr 10, 2017 | 10.11 | 10.27 | 10.08 | 10.23 | 388,434 | +0.15(+1.49%) |
Apr 07, 2017 | 10.08 | 10.19 | 10.05 | 10.08 | 284,369 | +0.00(+0.00%) |
Apr 06, 2017 | 10.08 | 10.11 | 9.957 | 10.08 | 215,546 | +0.00(+0.00%) |
Apr 05, 2017 | 10.23 | 10.23 | 10.05 | 10.08 | 247,209 | -0.03(-0.30%) |
Apr 04, 2017 | 9.837 | 10.14 | 9.837 | 10.11 | 349,256 | +0.24(+2.44%) |
Apr 03, 2017 | 10.05 | 10.05 | 9.837 | 9.867 | 197,812 | -0.12(-1.20%) |
Mar 31, 2017 | 9.897 | 10.02 | 9.867 | 9.987 | 399,608 | +0.12(+1.22%) |
Mar 30, 2017 | 9.897 | 9.987 | 9.807 | 9.867 | 375,363 | -0.03(-0.30%) |
Mar 29, 2017 | 9.867 | 9.987 | 9.867 | 9.897 | 178,746 | -0.03(-0.30%) |
Mar 28, 2017 | 9.777 | 9.927 | 9.777 | 9.927 | 325,079 | +0.09(+0.92%) |
Mar 27, 2017 | 9.807 | 9.957 | 9.750 | 9.837 | 184,920 | -0.03(-0.30%) |
Mar 24, 2017 | 10.02 | 10.11 | 9.837 | 9.867 | 304,537 | -0.09(-0.91%) |
Mar 23, 2017 | 9.747 | 9.993 | 9.687 | 9.957 | 219,027 | +0.18(+1.85%) |
Mar 22, 2017 | 9.717 | 9.897 | 9.656 | 9.777 | 221,382 | +0.03(+0.31%) |
Mar 21, 2017 | 9.987 | 9.987 | 9.717 | 9.747 | 272,892 | -0.18(-1.82%) |
Mar 20, 2017 | 9.957 | 10.02 | 9.882 | 9.927 | 243,488 | +0.00(+0.00%) |
Mar 17, 2017 | 10.02 | 10.11 | 9.897 | 9.927 | 304,959 | -0.09(-0.90%) |
Mar 16, 2017 | 10.08 | 10.11 | 9.987 | 10.02 | 219,534 | -0.03(-0.30%) |
Mar 15, 2017 | 9.957 | 10.06 | 9.927 | 10.05 | 280,791 | +0.18(+1.83%) |
Mar 14, 2017 | 9.927 | 9.990 | 9.762 | 9.867 | 303,957 | -0.09(-0.91%) |
Mar 13, 2017 | 10.05 | 10.11 | 9.852 | 9.957 | 631,018 | -0.09(-0.90%) |
Mar 10, 2017 | 9.777 | 10.08 | 9.777 | 10.05 | 597,417 | +0.27(+2.77%) |
Mar 09, 2017 | 9.837 | 9.837 | 9.656 | 9.777 | 325,305 | -0.03(-0.31%) |
Mar 08, 2017 | 9.777 | 9.867 | 9.747 | 9.807 | 427,732 | +0.06(+0.62%) |
Mar 07, 2017 | 9.747 | 9.867 | 9.717 | 9.747 | 292,550 | +0.00(+0.00%) |
Mar 06, 2017 | 9.596 | 9.777 | 9.566 | 9.747 | 485,464 | +0.03(+0.31%) |
Mar 03, 2017 | 9.747 | 9.837 | 9.626 | 9.717 | 545,920 | -0.03(-0.31%) |
Mar 02, 2017 | 9.987 | 10.11 | 9.741 | 9.747 | 749,652 | -0.36(-3.57%) |
Mar 01, 2017 | 10.08 | 10.11 | 9.957 | 10.11 | 388,400 | +0.09(+0.90%) |
Feb 28, 2017 | 9.927 | 10.02 | 9.777 | 10.02 | 423,275 | +0.03(+0.30%) |
Feb 27, 2017 | 10.05 | 10.05 | 9.927 | 9.987 | 279,232 | -0.06(-0.60%) |
Feb 24, 2017 | 10.02 | 10.05 | 9.867 | 10.05 | 425,818 | +0.00(+0.00%) |
Feb 23, 2017 | 10.11 | 10.14 | 9.987 | 10.05 | 433,093 | -0.06(-0.60%) |
Feb 22, 2017 | 9.987 | 10.18 | 9.987 | 10.11 | 374,387 | +0.09(+0.90%) |
Feb 21, 2017 | 9.987 | 10.11 | 9.927 | 10.02 | 539,637 | +0.03(+0.30%) |
Feb 17, 2017 | 9.987 | 9.987 | 9.987 | 0 | -0.06(-0.60%) | |
Feb 16, 2017 | 10.08 | 10.15 | 10.02 | 10.05 | 360,529 | -0.09(-0.89%) |
Feb 15, 2017 | 10.17 | 10.20 | 10.05 | 10.14 | 362,950 | -0.06(-0.59%) |
Feb 14, 2017 | 10.14 | 10.23 | 10.11 | 10.20 | 377,188 | -0.03(-0.29%) |
Feb 13, 2017 | 10.23 | 10.35 | 10.20 | 10.23 | 404,079 | -0.03(-0.29%) |
Feb 10, 2017 | 10.26 | 10.34 | 10.08 | 10.26 | 833,599 | -0.03(-0.29%) |
Feb 09, 2017 | 10.35 | 10.38 | 10.27 | 10.29 | 315,073 | -0.06(-0.58%) |
Feb 08, 2017 | 10.35 | 10.44 | 10.29 | 10.35 | 323,219 | -0.03(-0.29%) |
Feb 07, 2017 | 10.41 | 10.50 | 10.38 | 10.38 | 233,108 | -0.06(-0.58%) |
Feb 06, 2017 | 10.68 | 10.70 | 10.38 | 10.44 | 313,157 | -0.21(-1.98%) |
Feb 03, 2017 | 10.41 | 10.69 | 10.41 | 10.65 | 319,697 | +0.24(+2.31%) |
Feb 02, 2017 | 10.44 | 10.47 | 10.35 | 10.41 | 277,330 | -0.06(-0.57%) |