Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 10.23 | 10.25 | 10.21 | 10.24 | 359,624 | +0.00(+0.00%) |
Apr 27, 2017 | 10.18 | 10.24 | 10.17 | 10.24 | 274,259 | +0.05(+0.48%) |
Apr 26, 2017 | 10.16 | 10.19 | 10.15 | 10.19 | 364,144 | +0.03(+0.27%) |
Apr 25, 2017 | 10.20 | 10.21 | 10.15 | 10.16 | 569,581 | -0.05(-0.48%) |
Apr 24, 2017 | 10.21 | 10.25 | 10.21 | 10.21 | 372,709 | -0.04(-0.41%) |
Apr 21, 2017 | 10.28 | 10.29 | 10.22 | 10.25 | 472,849 | -0.01(-0.14%) |
Apr 20, 2017 | 10.23 | 10.27 | 10.22 | 10.27 | 398,051 | +0.03(+0.34%) |
Apr 19, 2017 | 10.23 | 10.25 | 10.22 | 10.23 | 431,958 | +0.00(+0.00%) |
Apr 18, 2017 | 10.21 | 10.25 | 10.21 | 10.23 | 576,174 | +0.03(+0.27%) |
Apr 17, 2017 | 10.21 | 10.21 | 10.18 | 10.21 | 775,178 | +0.03(+0.34%) |
Apr 13, 2017 | 10.18 | 10.19 | 10.16 | 10.17 | 643,442 | +0.00(+0.00%) |
Apr 12, 2017 | 10.12 | 10.18 | 10.11 | 10.17 | 728,128 | +0.06(+0.55%) |
Apr 11, 2017 | 10.12 | 10.13 | 10.10 | 10.12 | 420,142 | +0.04(+0.37%) |
Apr 10, 2017 | 10.06 | 10.08 | 10.04 | 10.08 | 570,794 | +0.03(+0.28%) |
Apr 07, 2017 | 10.03 | 10.06 | 10.03 | 10.05 | 419,149 | +0.03(+0.35%) |
Apr 06, 2017 | 10.00 | 10.02 | 9.981 | 10.02 | 462,320 | +0.02(+0.21%) |
Apr 05, 2017 | 9.981 | 10.00 | 9.981 | 9.994 | 346,069 | -0.01(-0.07%) |
Apr 04, 2017 | 9.994 | 10.00 | 9.974 | 10.00 | 366,712 | +0.01(+0.07%) |
Apr 03, 2017 | 9.981 | 9.994 | 9.974 | 9.994 | 373,064 | +0.03(+0.28%) |
Mar 31, 2017 | 9.967 | 9.981 | 9.953 | 9.967 | 284,710 | +0.01(+0.14%) |
Mar 30, 2017 | 9.967 | 9.974 | 9.942 | 9.953 | 723,316 | -0.01(-0.07%) |
Mar 29, 2017 | 9.911 | 9.960 | 9.911 | 9.960 | 340,126 | +0.04(+0.42%) |
Mar 28, 2017 | 9.904 | 9.932 | 9.904 | 9.918 | 343,402 | +0.00(+0.00%) |
Mar 27, 2017 | 9.870 | 9.925 | 9.870 | 9.918 | 378,149 | +0.06(+0.56%) |
Mar 24, 2017 | 9.835 | 9.884 | 9.814 | 9.863 | 437,130 | +0.03(+0.28%) |
Mar 23, 2017 | 9.842 | 9.870 | 9.821 | 9.835 | 501,314 | -0.01(-0.07%) |
Mar 22, 2017 | 9.856 | 9.870 | 9.828 | 9.842 | 446,527 | -0.01(-0.14%) |
Mar 21, 2017 | 9.814 | 9.856 | 9.787 | 9.856 | 413,495 | +0.06(+0.64%) |
Mar 20, 2017 | 9.752 | 9.828 | 9.745 | 9.793 | 422,745 | +0.04(+0.43%) |
Mar 17, 2017 | 9.724 | 9.800 | 9.724 | 9.752 | 600,436 | +0.03(+0.36%) |
Mar 16, 2017 | 9.717 | 9.752 | 9.662 | 9.717 | 531,960 | -0.03(-0.28%) |
Mar 15, 2017 | 9.613 | 9.745 | 9.600 | 9.745 | 540,496 | +0.13(+1.37%) |
Mar 14, 2017 | 9.593 | 9.627 | 9.593 | 9.613 | 343,467 | +0.02(+0.22%) |
Mar 13, 2017 | 9.600 | 9.627 | 9.586 | 9.593 | 515,818 | +0.00(+0.03%) |
Mar 10, 2017 | 9.604 | 9.624 | 9.535 | 9.590 | 1,517,462 | +0.00(+0.00%) |
Mar 09, 2017 | 9.693 | 9.714 | 9.569 | 9.590 | 1,275,422 | -0.12(-1.28%) |
Mar 08, 2017 | 9.741 | 9.741 | 9.700 | 9.714 | 724,685 | -0.06(-0.56%) |
Mar 07, 2017 | 9.776 | 9.783 | 9.748 | 9.769 | 406,469 | +0.01(+0.07%) |
Mar 06, 2017 | 9.797 | 9.803 | 9.748 | 9.762 | 432,390 | -0.01(-0.07%) |
Mar 03, 2017 | 9.817 | 9.817 | 9.762 | 9.769 | 691,200 | -0.05(-0.49%) |
Mar 02, 2017 | 9.859 | 9.868 | 9.803 | 9.817 | 738,012 | -0.07(-0.70%) |
Mar 01, 2017 | 9.865 | 9.886 | 9.831 | 9.886 | 598,962 | -0.01(-0.07%) |
Feb 28, 2017 | 9.872 | 9.907 | 9.872 | 9.893 | 332,001 | +0.03(+0.35%) |
Feb 27, 2017 | 9.907 | 9.934 | 9.852 | 9.859 | 665,091 | -0.06(-0.62%) |
Feb 24, 2017 | 9.914 | 9.921 | 9.893 | 9.921 | 301,802 | +0.06(+0.56%) |
Feb 23, 2017 | 9.852 | 9.879 | 9.831 | 9.865 | 330,799 | +0.04(+0.42%) |
Feb 22, 2017 | 9.783 | 9.831 | 9.783 | 9.824 | 482,859 | +0.04(+0.42%) |
Feb 21, 2017 | 9.748 | 9.803 | 9.748 | 9.783 | 352,977 | +0.02(+0.21%) |
Feb 17, 2017 | 9.762 | 9.762 | 9.762 | 0 | +0.01(+0.07%) | |
Feb 16, 2017 | 9.728 | 9.769 | 9.714 | 9.755 | 436,627 | +0.05(+0.50%) |
Feb 15, 2017 | 9.721 | 9.783 | 9.707 | 9.707 | 735,818 | -0.04(-0.42%) |
Feb 14, 2017 | 9.852 | 9.886 | 9.748 | 9.748 | 905,179 | -0.10(-1.05%) |
Feb 13, 2017 | 9.886 | 9.886 | 9.852 | 9.852 | 480,887 | -0.01(-0.11%) |
Feb 10, 2017 | 9.849 | 9.883 | 9.849 | 9.863 | 497,041 | -0.01(-0.07%) |
Feb 09, 2017 | 9.897 | 9.911 | 9.856 | 9.870 | 713,618 | -0.02(-0.21%) |
Feb 08, 2017 | 9.856 | 9.897 | 9.853 | 9.890 | 403,703 | +0.06(+0.63%) |
Feb 07, 2017 | 9.822 | 9.849 | 9.818 | 9.828 | 436,210 | +0.01(+0.07%) |
Feb 06, 2017 | 9.856 | 9.870 | 9.815 | 9.822 | 646,590 | -0.01(-0.07%) |
Feb 03, 2017 | 9.883 | 9.883 | 9.822 | 9.828 | 516,756 | -0.01(-0.07%) |
Feb 02, 2017 | 9.849 | 9.869 | 9.822 | 9.835 | 578,174 | -0.01(-0.07%) |