Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 10.44 | 10.44 | 10.26 | 10.32 | 72,078 | -0.09(-0.84%) |
Apr 27, 2017 | 10.44 | 10.52 | 10.36 | 10.41 | 77,312 | -0.06(-0.58%) |
Apr 26, 2017 | 10.44 | 10.52 | 10.40 | 10.47 | 140,552 | -0.01(-0.08%) |
Apr 25, 2017 | 10.49 | 10.54 | 10.42 | 10.48 | 128,649 | +0.01(+0.08%) |
Apr 24, 2017 | 10.46 | 10.52 | 10.26 | 10.47 | 140,424 | +0.08(+0.76%) |
Apr 21, 2017 | 10.45 | 10.45 | 10.38 | 10.39 | 62,191 | -0.08(-0.75%) |
Apr 20, 2017 | 10.41 | 10.49 | 10.32 | 10.47 | 102,116 | +0.09(+0.84%) |
Apr 19, 2017 | 10.24 | 10.44 | 10.17 | 10.38 | 133,282 | +0.17(+1.62%) |
Apr 18, 2017 | 10.32 | 10.33 | 10.16 | 10.22 | 170,863 | -0.14(-1.35%) |
Apr 17, 2017 | 10.29 | 10.38 | 10.22 | 10.36 | 250,235 | +0.12(+1.19%) |
Apr 13, 2017 | 10.24 | 10.34 | 10.15 | 10.24 | 148,287 | -0.02(-0.17%) |
Apr 12, 2017 | 10.27 | 10.36 | 10.19 | 10.25 | 146,174 | -0.02(-0.17%) |
Apr 11, 2017 | 10.38 | 10.42 | 10.24 | 10.27 | 151,806 | -0.05(-0.51%) |
Apr 10, 2017 | 10.07 | 10.33 | 9.983 | 10.32 | 167,035 | +0.22(+2.16%) |
Apr 07, 2017 | 10.08 | 10.24 | 10.03 | 10.10 | 167,233 | +0.06(+0.61%) |
Apr 06, 2017 | 10.01 | 10.14 | 9.860 | 10.04 | 159,229 | +0.08(+0.79%) |
Apr 05, 2017 | 9.956 | 10.15 | 9.956 | 9.965 | 124,088 | -0.02(-0.18%) |
Apr 04, 2017 | 9.869 | 10.00 | 9.847 | 9.983 | 183,498 | +0.11(+1.15%) |
Apr 03, 2017 | 9.755 | 9.913 | 9.668 | 9.869 | 159,289 | +0.08(+0.80%) |
Mar 31, 2017 | 9.764 | 9.825 | 9.686 | 9.790 | 359,131 | +0.07(+0.72%) |
Mar 30, 2017 | 9.581 | 9.782 | 9.546 | 9.721 | 550,708 | +0.17(+1.83%) |
Mar 29, 2017 | 9.528 | 9.624 | 9.485 | 9.546 | 126,535 | -0.01(-0.09%) |
Mar 28, 2017 | 9.537 | 9.563 | 9.450 | 9.555 | 184,995 | +0.04(+0.46%) |
Mar 27, 2017 | 9.424 | 9.624 | 9.424 | 9.511 | 175,124 | +0.03(+0.37%) |
Mar 24, 2017 | 9.546 | 9.642 | 9.459 | 9.476 | 112,185 | -0.04(-0.46%) |
Mar 23, 2017 | 9.467 | 9.712 | 9.467 | 9.520 | 169,635 | +0.05(+0.55%) |
Mar 22, 2017 | 9.415 | 9.493 | 9.328 | 9.467 | 108,999 | +0.02(+0.18%) |
Mar 21, 2017 | 9.607 | 9.633 | 9.432 | 9.450 | 117,510 | -0.10(-1.01%) |
Mar 20, 2017 | 9.677 | 9.677 | 9.511 | 9.546 | 59,810 | -0.11(-1.18%) |
Mar 17, 2017 | 9.546 | 9.686 | 9.415 | 9.659 | 316,617 | +0.14(+1.47%) |
Mar 16, 2017 | 9.546 | 9.694 | 9.493 | 9.520 | 181,515 | +0.01(+0.09%) |
Mar 15, 2017 | 9.371 | 9.581 | 9.371 | 9.511 | 53,335 | +0.12(+1.30%) |
Mar 14, 2017 | 9.424 | 9.424 | 9.301 | 9.389 | 130,253 | -0.04(-0.46%) |
Mar 13, 2017 | 9.515 | 9.380 | 9.432 | 85,937 | -0.04(-0.46%) | |
Mar 10, 2017 | 9.459 | 9.537 | 9.362 | 9.476 | 188,830 | +0.08(+0.84%) |
Mar 09, 2017 | 9.520 | 9.590 | 9.371 | 9.397 | 387,253 | -0.12(-1.28%) |
Mar 08, 2017 | 9.563 | 9.738 | 9.389 | 9.520 | 122,804 | -0.03(-0.37%) |
Mar 07, 2017 | 9.581 | 10.18 | 9.537 | 9.555 | 218,366 | -0.08(-0.82%) |
Mar 06, 2017 | 9.694 | 9.694 | 9.520 | 9.633 | 982,685 | -0.05(-0.54%) |
Mar 03, 2017 | 9.642 | 9.694 | 9.528 | 9.686 | 102,553 | +0.01(+0.09%) |
Mar 02, 2017 | 9.598 | 9.747 | 9.555 | 9.677 | 341,255 | +0.03(+0.27%) |
Mar 01, 2017 | 9.581 | 9.817 | 9.476 | 9.651 | 331,060 | +0.12(+1.28%) |
Feb 28, 2017 | 9.825 | 9.825 | 9.266 | 9.528 | 1,268,308 | -0.39(-3.96%) |
Feb 27, 2017 | 9.773 | 9.921 | 9.712 | 9.921 | 83,739 | +0.19(+1.97%) |
Feb 24, 2017 | 9.738 | 9.860 | 9.677 | 9.729 | 54,006 | -0.03(-0.36%) |
Feb 23, 2017 | 9.782 | 9.834 | 9.703 | 9.764 | 83,222 | +0.01(+0.09%) |
Feb 22, 2017 | 9.712 | 9.788 | 9.694 | 9.755 | 101,247 | +0.02(+0.18%) |
Feb 21, 2017 | 9.738 | 9.825 | 9.721 | 9.738 | 153,969 | +0.02(+0.18%) |
Feb 17, 2017 | 9.721 | 9.721 | 9.721 | 0 | -0.10(-0.98%) | |
Feb 16, 2017 | 9.895 | 9.904 | 9.799 | 9.817 | 115,100 | -0.01(-0.09%) |
Feb 15, 2017 | 9.817 | 9.878 | 9.703 | 9.825 | 150,584 | +0.01(+0.09%) |
Feb 14, 2017 | 9.886 | 9.983 | 9.755 | 9.817 | 84,677 | -0.03(-0.27%) |
Feb 13, 2017 | 9.913 | 9.965 | 9.799 | 9.843 | 195,550 | -0.03(-0.27%) |
Feb 10, 2017 | 9.869 | 10.12 | 9.843 | 9.869 | 137,697 | -0.05(-0.53%) |
Feb 09, 2017 | 9.991 | 10.18 | 9.817 | 9.921 | 283,610 | -0.10(-1.04%) |
Feb 08, 2017 | 10.02 | 10.07 | 9.921 | 10.03 | 65,812 | +0.02(+0.17%) |
Feb 07, 2017 | 9.948 | 10.07 | 9.856 | 10.01 | 101,030 | +0.10(+1.06%) |
Feb 06, 2017 | 9.843 | 9.939 | 9.738 | 9.904 | 96,856 | +0.08(+0.80%) |
Feb 03, 2017 | 9.520 | 9.843 | 9.520 | 9.825 | 159,793 | +0.31(+3.21%) |
Feb 02, 2017 | 9.546 | 9.590 | 9.467 | 9.520 | 418,655 | +0.02(+0.18%) |
Feb 01, 2017 | 9.572 | 9.677 | 9.424 | 9.502 | 115,802 | -0.02(-0.18%) |
Jan 31, 2017 | 9.773 | 9.773 | 9.411 | 9.520 | 1,316,870 | -0.22(-2.24%) |
Jan 30, 2017 | 9.843 | 9.921 | 9.686 | 9.738 | 71,826 | -0.18(-1.85%) |
Jan 27, 2017 | 9.930 | 9.983 | 9.834 | 9.921 | 38,146 | -0.05(-0.53%) |
Jan 26, 2017 | 10.01 | 10.04 | 9.948 | 9.974 | 162,855 | -0.03(-0.26%) |
Jan 25, 2017 | 10.05 | 10.07 | 9.996 | 10.00 | 84,873 | -0.03(-0.26%) |
Jan 24, 2017 | 9.956 | 10.05 | 9.913 | 10.03 | 96,108 | +0.11(+1.14%) |
Jan 23, 2017 | 9.869 | 9.991 | 9.808 | 9.913 | 164,286 | +0.04(+0.44%) |
Jan 20, 2017 | 9.843 | 9.948 | 9.782 | 9.869 | 75,420 | -0.01(-0.09%) |
Jan 19, 2017 | 9.886 | 10.08 | 9.843 | 9.878 | 350,609 | -0.09(-0.88%) |
Jan 18, 2017 | 9.948 | 10.04 | 9.921 | 9.965 | 129,229 | +0.04(+0.44%) |
Jan 17, 2017 | 9.878 | 10.11 | 9.686 | 9.921 | 662,921 | +0.03(+0.35%) |
Jan 13, 2017 | 9.886 | 9.886 | 9.886 | 0 | +0.17(+1.80%) | |
Jan 12, 2017 | 9.773 | 9.820 | 9.677 | 9.712 | 67,371 | -0.08(-0.80%) |
Jan 11, 2017 | 9.825 | 9.928 | 9.563 | 9.790 | 210,625 | -0.06(-0.61%) |
Jan 10, 2017 | 9.962 | 10.02 | 9.826 | 9.850 | 202,477 | -0.09(-0.95%) |
Jan 09, 2017 | 9.919 | 9.979 | 9.619 | 9.945 | 116,446 | +0.08(+0.78%) |
Jan 06, 2017 | 9.928 | 9.928 | 9.765 | 9.868 | 92,026 | -0.04(-0.43%) |
Jan 05, 2017 | 9.928 | 10.01 | 9.833 | 9.910 | 62,029 | -0.04(-0.43%) |
Jan 04, 2017 | 9.748 | 9.988 | 9.748 | 9.953 | 129,413 | +0.26(+2.65%) |
Jan 03, 2017 | 9.576 | 9.765 | 9.353 | 9.696 | 142,071 | +0.18(+1.89%) |
Dec 30, 2016 | 9.516 | 9.516 | 9.516 | 0 | +0.07(+0.73%) | |
Dec 29, 2016 | 9.379 | 9.508 | 9.379 | 9.448 | 115,957 | +0.02(+0.18%) |
Dec 28, 2016 | 9.465 | 9.533 | 9.259 | 9.430 | 107,690 | -0.08(-0.81%) |
Dec 27, 2016 | 9.542 | 9.593 | 9.465 | 9.508 | 46,966 | -0.09(-0.89%) |
Dec 23, 2016 | 9.593 | 9.593 | 9.593 | 0 | +0.08(+0.81%) | |
Dec 22, 2016 | 9.482 | 9.542 | 9.379 | 9.516 | 168,931 | +0.03(+0.27%) |
Dec 21, 2016 | 9.593 | 9.688 | 9.387 | 9.490 | 159,430 | -0.06(-0.63%) |
Dec 20, 2016 | 9.362 | 9.653 | 9.362 | 9.550 | 535,538 | +0.12(+1.27%) |
Dec 19, 2016 | 9.173 | 9.430 | 9.036 | 9.430 | 191,421 | +0.33(+3.68%) |
Dec 16, 2016 | 9.002 | 9.302 | 9.002 | 9.096 | 3,356,231 | +0.08(+0.86%) |
Dec 15, 2016 | 9.062 | 9.353 | 9.002 | 9.019 | 818,311 | +0.03(+0.38%) |
Dec 14, 2016 | 9.293 | 9.310 | 8.822 | 8.985 | 202,261 | -0.29(-3.14%) |
Dec 13, 2016 | 9.336 | 9.405 | 9.182 | 9.276 | 254,286 | -0.06(-0.64%) |
Dec 12, 2016 | 9.379 | 9.405 | 9.276 | 9.336 | 200,410 | -0.02(-0.18%) |
Dec 09, 2016 | 9.336 | 9.473 | 9.319 | 9.353 | 163,020 | -0.02(-0.18%) |
Dec 08, 2016 | 9.705 | 9.705 | 9.156 | 9.370 | 606,120 | -0.29(-3.02%) |
Dec 07, 2016 | 9.576 | 9.820 | 9.490 | 9.662 | 556,162 | +0.01(+0.09%) |
Dec 06, 2016 | 9.645 | 9.773 | 9.568 | 9.653 | 165,362 | +0.01(+0.09%) |
Dec 05, 2016 | 9.413 | 9.756 | 9.319 | 9.645 | 309,912 | +0.19(+1.99%) |
Dec 02, 2016 | 9.285 | 9.507 | 9.139 | 9.456 | 195,086 | +0.17(+1.85%) |
Dec 01, 2016 | 9.302 | 9.327 | 9.062 | 9.285 | 171,186 | -0.05(-0.55%) |
Nov 30, 2016 | 9.233 | 9.413 | 9.199 | 9.336 | 227,923 | +0.06(+0.65%) |
Nov 29, 2016 | 9.207 | 9.383 | 9.122 | 9.276 | 217,717 | -0.01(-0.09%) |
Nov 28, 2016 | 9.250 | 9.370 | 9.190 | 9.285 | 294,401 | +0.05(+0.56%) |
Nov 25, 2016 | 9.105 | 9.276 | 9.079 | 9.233 | 34,621 | +0.08(+0.84%) |
Nov 23, 2016 | 9.156 | 9.156 | 9.156 | 0 | -0.12(-1.29%) | |
Nov 22, 2016 | 9.225 | 9.319 | 9.216 | 9.276 | 87,366 | -0.01(-0.09%) |
Nov 21, 2016 | 9.156 | 9.302 | 9.139 | 9.285 | 100,440 | +0.07(+0.74%) |
Nov 18, 2016 | 9.149 | 9.259 | 8.967 | 9.216 | 119,441 | +0.05(+0.56%) |
Nov 17, 2016 | 9.143 | 9.207 | 9.105 | 9.165 | 156,622 | +0.06(+0.66%) |
Nov 16, 2016 | 9.199 | 9.345 | 9.105 | 9.105 | 57,140 | -0.21(-2.21%) |
Nov 15, 2016 | 9.293 | 9.482 | 9.250 | 9.310 | 133,680 | +0.05(+0.56%) |
Nov 14, 2016 | 9.285 | 9.302 | 9.027 | 9.259 | 144,723 | +0.20(+2.18%) |
Nov 11, 2016 | 9.079 | 9.430 | 8.967 | 9.062 | 242,382 | +0.05(+0.57%) |
Nov 10, 2016 | 9.558 | 9.713 | 8.813 | 9.010 | 677,114 | -0.58(-6.08%) |
Nov 09, 2016 | 9.430 | 9.801 | 9.190 | 9.593 | 328,964 | -0.16(-1.67%) |
Nov 08, 2016 | 9.868 | 9.919 | 9.645 | 9.756 | 491,132 | -0.09(-0.96%) |
Nov 07, 2016 | 9.842 | 9.945 | 9.816 | 9.850 | 218,359 | +0.13(+1.32%) |
Nov 04, 2016 | 9.705 | 9.859 | 9.705 | 9.722 | 105,075 | -0.02(-0.18%) |
Nov 03, 2016 | 9.859 | 9.943 | 9.730 | 9.739 | 38,350 | -0.04(-0.44%) |
Nov 02, 2016 | 9.773 | 9.944 | 9.773 | 9.782 | 107,480 | +0.01(+0.09%) |
Nov 01, 2016 | 9.953 | 10.04 | 9.765 | 9.773 | 29,803 | -0.16(-1.64%) |
Oct 31, 2016 | 10.01 | 10.05 | 9.919 | 9.936 | 54,303 | -0.08(-0.77%) |
Oct 28, 2016 | 9.962 | 10.10 | 9.876 | 10.01 | 136,016 | -0.03(-0.26%) |
Oct 27, 2016 | 10.20 | 10.20 | 10.02 | 10.04 | 197,697 | -0.17(-1.68%) |
Oct 26, 2016 | 10.16 | 10.24 | 10.02 | 10.21 | 303,566 | -0.08(-0.75%) |
Oct 25, 2016 | 10.29 | 10.30 | 10.14 | 10.29 | 732,314 | +0.00(+0.00%) |
Oct 24, 2016 | 9.902 | 10.33 | 9.902 | 10.29 | 543,521 | +0.24(+2.39%) |
Oct 21, 2016 | 9.945 | 10.30 | 9.825 | 10.05 | 390,548 | +0.11(+1.12%) |
Oct 20, 2016 | 9.902 | 10.03 | 9.696 | 9.936 | 446,234 | +0.11(+1.13%) |
Oct 19, 2016 | 9.816 | 9.859 | 9.765 | 9.825 | 71,344 | -0.03(-0.26%) |
Oct 18, 2016 | 9.928 | 9.979 | 9.696 | 9.850 | 110,213 | -0.08(-0.78%) |
Oct 17, 2016 | 9.988 | 9.988 | 9.893 | 9.928 | 124,354 | +0.03(+0.26%) |
Oct 14, 2016 | 9.859 | 9.988 | 9.833 | 9.902 | 150,320 | -0.01(-0.09%) |
Oct 13, 2016 | 9.730 | 9.910 | 9.696 | 9.910 | 142,095 | +0.15(+1.49%) |
Oct 12, 2016 | 9.825 | 9.893 | 9.696 | 9.765 | 202,134 | -0.07(-0.70%) |
Oct 11, 2016 | 9.859 | 9.902 | 9.705 | 9.833 | 189,941 | +0.02(+0.17%) |
Oct 10, 2016 | 9.739 | 9.893 | 9.739 | 9.816 | 178,324 | +0.01(+0.09%) |
Oct 07, 2016 | 9.808 | 9.945 | 9.782 | 9.808 | 104,907 | +0.03(+0.35%) |
Oct 06, 2016 | 9.885 | 9.915 | 9.773 | 9.773 | 423,627 | -0.03(-0.26%) |
Oct 05, 2016 | 9.928 | 10.02 | 9.799 | 9.799 | 224,418 | -0.03(-0.35%) |
Oct 04, 2016 | 10.03 | 10.11 | 9.739 | 9.833 | 543,345 | -0.21(-2.13%) |
Oct 03, 2016 | 10.19 | 10.19 | 10.02 | 10.05 | 771,799 | -0.03(-0.26%) |
Sep 30, 2016 | 10.03 | 10.24 | 10.00 | 10.07 | 1,340,480 | +0.14(+1.38%) |