Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 10.09 | 10.10 | 10.06 | 10.10 | 110,499 | +0.02(+0.21%) |
Apr 27, 2017 | 10.07 | 10.10 | 10.07 | 10.08 | 156,212 | -0.02(-0.21%) |
Apr 26, 2017 | 10.05 | 10.10 | 10.02 | 10.10 | 147,723 | +0.05(+0.52%) |
Apr 25, 2017 | 10.09 | 10.09 | 10.01 | 10.05 | 177,507 | -0.03(-0.30%) |
Apr 24, 2017 | 10.05 | 10.09 | 10.04 | 10.08 | 241,575 | +0.05(+0.47%) |
Apr 21, 2017 | 9.967 | 10.03 | 9.962 | 10.03 | 129,141 | +0.06(+0.56%) |
Apr 20, 2017 | 9.945 | 9.988 | 9.945 | 9.975 | 163,778 | +0.02(+0.17%) |
Apr 19, 2017 | 10.03 | 10.06 | 9.954 | 9.958 | 204,333 | -0.10(-0.95%) |
Apr 18, 2017 | 10.02 | 10.07 | 9.980 | 10.05 | 251,700 | +0.02(+0.17%) |
Apr 17, 2017 | 10.04 | 10.04 | 9.964 | 10.04 | 110,958 | +0.00(+0.00%) |
Apr 13, 2017 | 10.01 | 10.04 | 9.968 | 10.04 | 213,764 | +0.08(+0.77%) |
Apr 12, 2017 | 9.985 | 10.03 | 9.929 | 9.959 | 489,946 | -0.03(-0.30%) |
Apr 11, 2017 | 9.925 | 10.01 | 9.899 | 9.989 | 176,207 | +0.08(+0.78%) |
Apr 10, 2017 | 9.873 | 9.925 | 9.873 | 9.912 | 218,139 | +0.03(+0.30%) |
Apr 07, 2017 | 9.899 | 9.911 | 9.856 | 9.882 | 209,745 | +0.01(+0.13%) |
Apr 06, 2017 | 9.813 | 9.869 | 9.813 | 9.869 | 216,419 | +0.04(+0.44%) |
Apr 05, 2017 | 9.813 | 9.873 | 9.813 | 9.826 | 173,526 | -0.00(-0.04%) |
Apr 04, 2017 | 9.766 | 9.839 | 9.766 | 9.830 | 137,841 | +0.05(+0.53%) |
Apr 03, 2017 | 9.740 | 9.826 | 9.740 | 9.779 | 249,624 | +0.02(+0.18%) |
Mar 31, 2017 | 9.770 | 9.800 | 9.745 | 9.762 | 247,230 | -0.03(-0.26%) |
Mar 30, 2017 | 9.740 | 9.805 | 9.740 | 9.788 | 354,100 | +0.03(+0.35%) |
Mar 29, 2017 | 9.783 | 9.792 | 9.719 | 9.753 | 406,846 | -0.03(-0.31%) |
Mar 28, 2017 | 9.715 | 9.788 | 9.710 | 9.783 | 302,829 | +0.04(+0.44%) |
Mar 27, 2017 | 9.663 | 9.749 | 9.655 | 9.740 | 105,302 | +0.05(+0.49%) |
Mar 24, 2017 | 9.736 | 9.796 | 9.668 | 9.693 | 302,166 | -0.06(-0.66%) |
Mar 23, 2017 | 9.753 | 9.788 | 9.706 | 9.758 | 439,140 | +0.03(+0.35%) |
Mar 22, 2017 | 9.710 | 9.758 | 9.668 | 9.723 | 332,986 | +0.07(+0.75%) |
Mar 21, 2017 | 9.728 | 9.779 | 9.642 | 9.650 | 403,329 | -0.09(-0.88%) |
Mar 20, 2017 | 9.783 | 9.792 | 9.706 | 9.736 | 479,455 | +0.01(+0.13%) |
Mar 17, 2017 | 9.779 | 9.818 | 9.706 | 9.723 | 296,435 | -0.04(-0.44%) |
Mar 16, 2017 | 9.835 | 9.872 | 9.766 | 9.766 | 243,062 | -0.07(-0.70%) |
Mar 15, 2017 | 9.749 | 9.839 | 9.749 | 9.835 | 206,728 | +0.08(+0.79%) |
Mar 14, 2017 | 9.758 | 9.798 | 9.749 | 9.758 | 151,873 | -0.02(-0.18%) |
Mar 13, 2017 | 9.801 | 9.852 | 9.767 | 9.775 | 228,627 | -0.04(-0.39%) |
Mar 10, 2017 | 9.775 | 9.890 | 9.775 | 9.813 | 575,007 | +0.03(+0.30%) |
Mar 09, 2017 | 9.847 | 9.847 | 9.733 | 9.784 | 438,614 | -0.06(-0.60%) |
Mar 08, 2017 | 9.830 | 9.860 | 9.813 | 9.843 | 208,946 | +0.02(+0.16%) |
Mar 07, 2017 | 9.860 | 9.860 | 9.805 | 9.827 | 257,825 | -0.06(-0.59%) |
Mar 06, 2017 | 9.898 | 9.898 | 9.843 | 9.886 | 342,785 | +0.00(+0.00%) |
Mar 03, 2017 | 9.796 | 9.937 | 9.796 | 9.886 | 255,193 | +0.02(+0.22%) |
Mar 02, 2017 | 9.886 | 9.911 | 9.852 | 9.864 | 166,149 | -0.04(-0.43%) |
Mar 01, 2017 | 9.822 | 9.937 | 9.805 | 9.907 | 487,947 | +0.08(+0.87%) |
Feb 28, 2017 | 9.835 | 9.843 | 9.796 | 9.822 | 229,729 | -0.03(-0.26%) |
Feb 27, 2017 | 9.784 | 9.875 | 9.784 | 9.847 | 184,015 | +0.05(+0.52%) |
Feb 24, 2017 | 9.796 | 9.827 | 9.779 | 9.796 | 205,719 | -0.04(-0.39%) |
Feb 23, 2017 | 9.830 | 9.839 | 9.779 | 9.835 | 200,928 | +0.01(+0.13%) |
Feb 22, 2017 | 9.733 | 9.835 | 9.733 | 9.822 | 215,372 | +0.06(+0.61%) |
Feb 21, 2017 | 9.771 | 9.788 | 9.737 | 9.762 | 238,499 | -0.03(-0.26%) |
Feb 17, 2017 | 9.788 | 9.788 | 9.788 | 0 | +0.00(+0.04%) | |
Feb 16, 2017 | 9.784 | 9.822 | 9.771 | 9.784 | 276,720 | -0.04(-0.39%) |
Feb 15, 2017 | 9.818 | 9.835 | 9.771 | 9.822 | 323,118 | +0.00(+0.00%) |
Feb 14, 2017 | 9.813 | 9.848 | 9.792 | 9.822 | 402,283 | +0.01(+0.08%) |
Feb 13, 2017 | 9.835 | 9.843 | 9.772 | 9.814 | 226,985 | -0.04(-0.38%) |
Feb 10, 2017 | 9.721 | 9.860 | 9.721 | 9.852 | 355,902 | +0.11(+1.17%) |
Feb 09, 2017 | 9.713 | 9.751 | 9.700 | 9.738 | 276,822 | -0.01(-0.09%) |
Feb 08, 2017 | 9.797 | 9.831 | 9.709 | 9.746 | 206,990 | -0.09(-0.94%) |
Feb 07, 2017 | 9.801 | 9.864 | 9.783 | 9.839 | 131,215 | +0.03(+0.26%) |
Feb 06, 2017 | 9.734 | 9.877 | 9.666 | 9.814 | 429,028 | +0.08(+0.87%) |
Feb 03, 2017 | 9.641 | 9.734 | 9.637 | 9.730 | 230,767 | +0.07(+0.74%) |
Feb 02, 2017 | 9.633 | 9.683 | 9.612 | 9.658 | 287,309 | +0.01(+0.13%) |