Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 10.22 | 10.28 | 10.22 | 10.28 | 25,218 | +0.05(+0.50%) |
Apr 27, 2017 | 10.21 | 10.24 | 10.20 | 10.23 | 13,467 | +0.02(+0.21%) |
Apr 26, 2017 | 10.17 | 10.21 | 10.17 | 10.21 | 14,103 | +0.06(+0.57%) |
Apr 25, 2017 | 10.19 | 10.20 | 10.14 | 10.15 | 30,026 | -0.04(-0.36%) |
Apr 24, 2017 | 10.18 | 10.21 | 10.18 | 10.19 | 27,401 | -0.01(-0.14%) |
Apr 21, 2017 | 10.22 | 10.22 | 10.17 | 10.20 | 12,904 | -0.01(-0.07%) |
Apr 20, 2017 | 10.18 | 10.22 | 10.18 | 10.21 | 27,632 | +0.02(+0.21%) |
Apr 19, 2017 | 10.23 | 10.23 | 10.17 | 10.19 | 27,496 | -0.03(-0.31%) |
Apr 18, 2017 | 10.19 | 10.22 | 10.18 | 10.22 | 18,911 | +0.04(+0.39%) |
Apr 17, 2017 | 10.22 | 10.22 | 10.17 | 10.18 | 15,782 | -0.01(-0.14%) |
Apr 13, 2017 | 10.20 | 10.22 | 10.18 | 10.19 | 35,688 | +0.01(+0.07%) |
Apr 12, 2017 | 10.19 | 10.19 | 10.17 | 10.19 | 19,912 | +0.04(+0.43%) |
Apr 11, 2017 | 10.16 | 10.20 | 10.14 | 10.14 | 22,483 | -0.01(-0.07%) |
Apr 10, 2017 | 10.18 | 10.18 | 10.14 | 10.15 | 25,095 | -0.01(-0.14%) |
Apr 07, 2017 | 10.15 | 10.17 | 10.13 | 10.17 | 27,324 | +0.06(+0.57%) |
Apr 06, 2017 | 10.09 | 10.12 | 10.09 | 10.11 | 3,398 | +0.03(+0.29%) |
Apr 05, 2017 | 10.05 | 10.09 | 10.05 | 10.08 | 29,173 | +0.01(+0.14%) |
Apr 04, 2017 | 10.09 | 10.09 | 10.05 | 10.06 | 20,377 | +0.01(+0.07%) |
Apr 03, 2017 | 10.05 | 10.08 | 10.04 | 10.06 | 39,185 | +0.04(+0.43%) |
Mar 31, 2017 | 10.01 | 10.04 | 10.01 | 10.01 | 10,956 | +0.00(+0.00%) |
Mar 30, 2017 | 10.01 | 10.08 | 10.01 | 10.01 | 34,238 | -0.01(-0.14%) |
Mar 29, 2017 | 10.03 | 10.03 | 9.978 | 10.03 | 11,936 | +0.03(+0.28%) |
Mar 28, 2017 | 9.985 | 10.01 | 9.978 | 9.999 | 30,364 | +0.01(+0.15%) |
Mar 27, 2017 | 9.978 | 9.992 | 9.956 | 9.985 | 20,884 | +0.04(+0.41%) |
Mar 24, 2017 | 9.942 | 9.949 | 9.942 | 9.945 | 8,155 | +0.01(+0.10%) |
Mar 23, 2017 | 9.942 | 9.942 | 9.905 | 9.934 | 17,391 | +0.01(+0.15%) |
Mar 22, 2017 | 9.898 | 9.949 | 9.898 | 9.920 | 33,032 | +0.03(+0.29%) |
Mar 21, 2017 | 9.869 | 9.905 | 9.869 | 9.891 | 18,777 | +0.04(+0.37%) |
Mar 20, 2017 | 9.811 | 9.897 | 9.811 | 9.854 | 32,184 | +0.05(+0.51%) |
Mar 17, 2017 | 9.803 | 9.839 | 9.796 | 9.803 | 21,129 | +0.01(+0.15%) |
Mar 16, 2017 | 9.854 | 9.868 | 9.782 | 9.789 | 24,021 | -0.08(-0.80%) |
Mar 15, 2017 | 9.803 | 9.876 | 9.775 | 9.868 | 12,040 | +0.06(+0.66%) |
Mar 14, 2017 | 9.796 | 9.818 | 9.775 | 9.803 | 14,978 | +0.03(+0.30%) |
Mar 13, 2017 | 9.811 | 9.832 | 9.753 | 9.775 | 18,757 | -0.07(-0.73%) |
Mar 10, 2017 | 9.803 | 9.847 | 9.753 | 9.847 | 32,914 | -0.01(-0.07%) |
Mar 09, 2017 | 9.876 | 9.897 | 9.772 | 9.854 | 45,957 | -0.08(-0.80%) |
Mar 08, 2017 | 9.962 | 9.962 | 9.897 | 9.933 | 27,068 | -0.04(-0.35%) |
Mar 07, 2017 | 9.998 | 10.05 | 9.962 | 9.968 | 30,188 | -0.04(-0.44%) |
Mar 06, 2017 | 10.07 | 10.07 | 9.991 | 10.01 | 33,842 | -0.02(-0.22%) |
Mar 03, 2017 | 10.03 | 10.08 | 10.01 | 10.03 | 26,836 | -0.04(-0.36%) |
Mar 02, 2017 | 10.08 | 10.09 | 10.03 | 10.07 | 21,164 | -0.04(-0.36%) |
Mar 01, 2017 | 10.09 | 10.11 | 10.07 | 10.11 | 35,853 | -0.03(-0.28%) |
Feb 28, 2017 | 10.12 | 10.16 | 10.11 | 10.13 | 20,852 | +0.03(+0.28%) |
Feb 27, 2017 | 10.16 | 10.16 | 10.11 | 10.11 | 31,359 | -0.04(-0.43%) |
Feb 24, 2017 | 10.14 | 10.19 | 10.13 | 10.15 | 22,185 | +0.04(+0.36%) |
Feb 23, 2017 | 10.09 | 10.14 | 10.09 | 10.11 | 33,488 | +0.04(+0.43%) |
Feb 22, 2017 | 10.11 | 10.13 | 10.07 | 10.07 | 21,904 | -0.03(-0.29%) |
Feb 21, 2017 | 10.16 | 10.16 | 10.10 | 10.10 | 19,201 | -0.04(-0.42%) |
Feb 17, 2017 | 10.14 | 10.14 | 10.14 | 0 | +0.01(+0.07%) | |
Feb 16, 2017 | 10.15 | 10.15 | 10.11 | 10.13 | 17,601 | +0.02(+0.21%) |
Feb 15, 2017 | 10.06 | 10.13 | 10.06 | 10.11 | 18,980 | -0.01(-0.07%) |
Feb 14, 2017 | 10.23 | 10.26 | 10.09 | 10.12 | 76,606 | -0.12(-1.19%) |
Feb 13, 2017 | 10.23 | 10.26 | 10.21 | 10.24 | 10,636 | +0.01(+0.07%) |
Feb 10, 2017 | 10.28 | 10.30 | 10.23 | 10.23 | 20,107 | -0.03(-0.28%) |
Feb 09, 2017 | 10.33 | 10.33 | 10.26 | 10.26 | 10,549 | -0.06(-0.63%) |
Feb 08, 2017 | 10.31 | 10.34 | 10.31 | 10.33 | 9,132 | +0.01(+0.14%) |
Feb 07, 2017 | 10.29 | 10.32 | 10.29 | 10.31 | 10,052 | +0.02(+0.21%) |
Feb 06, 2017 | 10.31 | 10.31 | 10.29 | 10.29 | 5,092 | +0.01(+0.14%) |
Feb 03, 2017 | 10.33 | 10.33 | 10.28 | 10.28 | 14,856 | +0.00(+0.00%) |
Feb 02, 2017 | 10.34 | 10.34 | 10.28 | 10.28 | 28,484 | -0.05(-0.49%) |