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%) |