Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 10.43 | 10.50 | 10.39 | 10.48 | 216,578 | +0.08(+0.81%) |
Mar 30, 2017 | 10.31 | 10.40 | 10.30 | 10.40 | 176,494 | +0.09(+0.88%) |
Mar 29, 2017 | 10.29 | 10.34 | 10.27 | 10.31 | 144,157 | +0.05(+0.47%) |
Mar 28, 2017 | 10.28 | 10.29 | 10.25 | 10.26 | 182,752 | -0.01(-0.06%) |
Mar 27, 2017 | 10.19 | 10.27 | 10.19 | 10.26 | 203,063 | +0.05(+0.47%) |
Mar 24, 2017 | 10.26 | 10.34 | 10.19 | 10.22 | 261,475 | -0.06(-0.59%) |
Mar 23, 2017 | 10.25 | 10.32 | 10.23 | 10.28 | 243,167 | +0.05(+0.47%) |
Mar 22, 2017 | 10.27 | 10.31 | 10.17 | 10.23 | 192,782 | -0.01(-0.06%) |
Mar 21, 2017 | 10.37 | 10.40 | 10.22 | 10.23 | 234,185 | -0.13(-1.22%) |
Mar 20, 2017 | 10.39 | 10.45 | 10.33 | 10.36 | 167,729 | -0.02(-0.17%) |
Mar 17, 2017 | 10.35 | 10.40 | 10.31 | 10.38 | 273,112 | -0.01(-0.12%) |
Mar 16, 2017 | 10.42 | 10.46 | 10.37 | 10.39 | 212,275 | -0.03(-0.33%) |
Mar 15, 2017 | 10.31 | 10.44 | 10.30 | 10.43 | 220,795 | +0.11(+1.04%) |
Mar 14, 2017 | 10.37 | 10.37 | 10.29 | 10.32 | 150,451 | -0.05(-0.52%) |
Mar 13, 2017 | 10.36 | 10.42 | 10.34 | 10.37 | 188,918 | -0.02(-0.17%) |
Mar 10, 2017 | 10.42 | 10.44 | 10.34 | 10.39 | 196,295 | +0.03(+0.29%) |
Mar 09, 2017 | 10.46 | 10.49 | 10.34 | 10.36 | 249,864 | -0.08(-0.80%) |
Mar 08, 2017 | 10.51 | 10.57 | 10.44 | 10.44 | 287,729 | -0.09(-0.85%) |
Mar 07, 2017 | 10.53 | 10.55 | 10.47 | 10.53 | 241,450 | -0.05(-0.51%) |
Mar 06, 2017 | 10.60 | 10.67 | 10.53 | 10.59 | 214,547 | -0.07(-0.62%) |
Mar 03, 2017 | 10.58 | 10.69 | 10.56 | 10.65 | 217,401 | +0.07(+0.68%) |
Mar 02, 2017 | 10.59 | 10.68 | 10.58 | 10.58 | 296,837 | -0.01(-0.11%) |
Mar 01, 2017 | 10.62 | 10.67 | 10.54 | 10.59 | 366,892 | +0.02(+0.17%) |
Feb 28, 2017 | 10.58 | 10.59 | 10.46 | 10.58 | 376,392 | +0.01(+0.06%) |
Feb 27, 2017 | 10.41 | 10.57 | 10.38 | 10.57 | 321,503 | +0.20(+1.90%) |
Feb 24, 2017 | 10.27 | 10.38 | 10.27 | 10.37 | 202,047 | +0.07(+0.70%) |
Feb 23, 2017 | 10.27 | 10.34 | 10.24 | 10.30 | 224,073 | +0.09(+0.88%) |
Feb 22, 2017 | 10.27 | 10.31 | 10.21 | 10.21 | 210,021 | -0.05(-0.52%) |
Feb 21, 2017 | 10.19 | 10.29 | 10.19 | 10.26 | 244,264 | +0.07(+0.65%) |
Feb 17, 2017 | 10.20 | 10.20 | 10.20 | 0 | -0.04(-0.41%) | |
Feb 16, 2017 | 10.32 | 10.35 | 10.20 | 10.24 | 152,135 | -0.05(-0.45%) |
Feb 15, 2017 | 10.20 | 10.29 | 10.17 | 10.29 | 190,139 | +0.08(+0.82%) |
Feb 14, 2017 | 10.24 | 10.25 | 10.17 | 10.20 | 288,876 | -0.01(-0.06%) |
Feb 13, 2017 | 10.26 | 10.26 | 10.17 | 10.21 | 201,295 | +0.04(+0.35%) |
Feb 10, 2017 | 10.21 | 10.23 | 10.17 | 10.17 | 220,215 | +0.01(+0.06%) |
Feb 09, 2017 | 10.12 | 10.23 | 10.11 | 10.17 | 177,788 | +0.05(+0.53%) |
Feb 08, 2017 | 10.14 | 10.14 | 10.08 | 10.11 | 299,648 | -0.05(-0.53%) |
Feb 07, 2017 | 10.19 | 10.19 | 10.14 | 10.17 | 229,833 | +0.00(+0.00%) |
Feb 06, 2017 | 10.14 | 10.19 | 10.13 | 10.17 | 170,560 | +0.04(+0.41%) |
Feb 03, 2017 | 10.11 | 10.14 | 10.10 | 10.13 | 207,073 | +0.02(+0.18%) |
Feb 02, 2017 | 10.07 | 10.12 | 10.00 | 10.11 | 292,702 | +0.04(+0.35%) |
Feb 01, 2017 | 10.01 | 10.08 | 9.977 | 10.07 | 317,960 | +0.10(+0.95%) |
Jan 31, 2017 | 9.853 | 9.977 | 9.826 | 9.977 | 589,613 | +0.10(+0.96%) |
Jan 30, 2017 | 9.835 | 9.888 | 9.811 | 9.882 | 295,452 | +0.03(+0.30%) |
Jan 27, 2017 | 9.841 | 9.882 | 9.799 | 9.853 | 356,727 | +0.01(+0.12%) |
Jan 26, 2017 | 9.894 | 9.912 | 9.841 | 9.841 | 244,917 | -0.02(-0.18%) |
Jan 25, 2017 | 9.811 | 9.870 | 9.811 | 9.858 | 232,363 | +0.08(+0.79%) |
Jan 24, 2017 | 9.799 | 9.811 | 9.751 | 9.781 | 234,744 | -0.02(-0.24%) |
Jan 23, 2017 | 9.876 | 9.882 | 9.787 | 9.805 | 170,321 | -0.03(-0.30%) |
Jan 20, 2017 | 9.918 | 9.930 | 9.817 | 9.835 | 121,532 | -0.04(-0.42%) |
Jan 19, 2017 | 10.01 | 10.05 | 9.870 | 9.876 | 244,236 | -0.18(-1.77%) |
Jan 18, 2017 | 10.06 | 10.06 | 9.997 | 10.05 | 161,517 | +0.05(+0.49%) |
Jan 17, 2017 | 10.04 | 10.04 | 9.958 | 10.01 | 206,732 | -0.05(-0.53%) |
Jan 13, 2017 | 10.06 | 10.06 | 10.06 | 0 | +0.10(+1.01%) | |
Jan 12, 2017 | 9.970 | 9.982 | 9.837 | 9.958 | 291,490 | +0.01(+0.06%) |
Jan 11, 2017 | 10.07 | 10.08 | 9.923 | 9.952 | 346,517 | -0.09(-0.94%) |
Jan 10, 2017 | 9.952 | 10.06 | 9.952 | 10.05 | 364,922 | +0.12(+1.19%) |
Jan 09, 2017 | 9.793 | 9.930 | 9.784 | 9.929 | 359,408 | +0.18(+1.88%) |
Jan 06, 2017 | 9.758 | 9.775 | 9.687 | 9.746 | 267,765 | +0.04(+0.43%) |
Jan 05, 2017 | 9.704 | 9.728 | 9.610 | 9.704 | 325,264 | +0.04(+0.43%) |
Jan 04, 2017 | 9.509 | 9.687 | 9.498 | 9.663 | 663,517 | +0.17(+1.77%) |