Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 10.53 | 10.57 | 10.41 | 10.49 | 157,242 | -0.08(-0.78%) |
Apr 27, 2017 | 10.20 | 10.66 | 10.13 | 10.57 | 108,214 | +0.00(+0.00%) |
Apr 26, 2017 | 10.28 | 10.70 | 10.28 | 10.57 | 127,820 | +0.17(+1.59%) |
Apr 25, 2017 | 10.28 | 10.49 | 10.28 | 10.41 | 109,868 | +0.12(+1.20%) |
Apr 24, 2017 | 10.33 | 10.37 | 10.16 | 10.28 | 48,768 | +0.08(+0.81%) |
Apr 21, 2017 | 10.33 | 10.33 | 10.16 | 10.20 | 53,852 | -0.12(-1.20%) |
Apr 20, 2017 | 10.24 | 10.45 | 10.16 | 10.33 | 110,316 | +0.08(+0.81%) |
Apr 19, 2017 | 10.28 | 10.45 | 10.20 | 10.24 | 79,106 | -0.04(-0.40%) |
Apr 18, 2017 | 10.20 | 10.30 | 10.16 | 10.28 | 37,537 | +0.04(+0.40%) |
Apr 17, 2017 | 10.16 | 10.28 | 10.12 | 10.24 | 34,798 | +0.08(+0.81%) |
Apr 13, 2017 | 10.12 | 10.37 | 10.12 | 10.16 | 46,556 | -0.04(-0.40%) |
Apr 12, 2017 | 10.12 | 10.33 | 10.08 | 10.20 | 63,253 | +0.04(+0.41%) |
Apr 11, 2017 | 9.954 | 10.20 | 9.789 | 10.16 | 142,177 | +0.25(+2.50%) |
Apr 10, 2017 | 10.04 | 10.33 | 9.913 | 9.913 | 148,840 | -0.17(-1.64%) |
Apr 07, 2017 | 10.12 | 10.24 | 9.995 | 10.08 | 44,597 | -0.08(-0.81%) |
Apr 06, 2017 | 10.08 | 10.24 | 9.995 | 10.16 | 87,185 | +0.08(+0.82%) |
Apr 05, 2017 | 10.49 | 10.53 | 9.995 | 10.08 | 97,321 | -0.37(-3.56%) |
Apr 04, 2017 | 10.45 | 10.57 | 10.33 | 10.45 | 210,358 | -0.04(-0.39%) |
Apr 03, 2017 | 10.49 | 10.57 | 10.45 | 10.49 | 66,367 | +0.00(+0.00%) |
Mar 31, 2017 | 10.49 | 10.53 | 10.33 | 10.49 | 111,180 | +0.00(+0.00%) |
Mar 30, 2017 | 10.28 | 10.53 | 10.28 | 10.49 | 138,191 | +0.21(+2.01%) |
Mar 29, 2017 | 10.12 | 10.41 | 10.12 | 10.28 | 55,414 | +0.17(+1.63%) |
Mar 28, 2017 | 10.04 | 10.16 | 10.04 | 10.12 | 64,556 | +0.04(+0.41%) |
Mar 27, 2017 | 9.995 | 10.12 | 9.913 | 10.08 | 95,417 | +0.08(+0.83%) |
Mar 24, 2017 | 10.16 | 10.16 | 9.954 | 9.995 | 133,044 | -0.12(-1.22%) |
Mar 23, 2017 | 10.08 | 10.33 | 9.954 | 10.12 | 85,976 | +0.08(+0.82%) |
Mar 22, 2017 | 10.20 | 10.20 | 9.995 | 10.04 | 72,394 | -0.12(-1.22%) |
Mar 21, 2017 | 10.28 | 10.28 | 10.08 | 10.16 | 91,848 | -0.04(-0.40%) |
Mar 20, 2017 | 10.37 | 10.37 | 10.12 | 10.20 | 41,271 | -0.17(-1.59%) |
Mar 17, 2017 | 10.24 | 10.37 | 10.18 | 10.37 | 122,536 | +0.08(+0.80%) |
Mar 16, 2017 | 10.33 | 10.33 | 10.20 | 10.28 | 45,649 | +0.00(+0.00%) |
Mar 15, 2017 | 10.16 | 10.28 | 10.08 | 10.28 | 52,927 | +0.17(+1.63%) |
Mar 14, 2017 | 10.16 | 10.20 | 10.08 | 10.12 | 46,583 | -0.04(-0.41%) |
Mar 13, 2017 | 10.16 | 10.35 | 10.14 | 10.16 | 78,080 | +0.00(+0.00%) |
Mar 10, 2017 | 10.16 | 10.28 | 10.12 | 10.16 | 93,127 | +0.08(+0.82%) |
Mar 09, 2017 | 10.08 | 10.12 | 10.04 | 10.08 | 62,912 | -0.04(-0.41%) |
Mar 08, 2017 | 10.41 | 10.49 | 10.12 | 10.12 | 86,490 | -0.21(-2.00%) |
Mar 07, 2017 | 10.53 | 10.57 | 10.16 | 10.33 | 60,667 | -0.25(-2.34%) |
Mar 06, 2017 | 10.74 | 10.74 | 10.53 | 10.57 | 31,224 | -0.17(-1.54%) |
Mar 03, 2017 | 10.61 | 10.82 | 10.49 | 10.74 | 91,103 | +0.08(+0.78%) |
Mar 02, 2017 | 10.45 | 10.74 | 10.45 | 10.66 | 408,262 | +0.21(+1.98%) |
Mar 01, 2017 | 10.49 | 10.57 | 10.31 | 10.45 | 181,904 | +0.00(+0.00%) |
Feb 28, 2017 | 10.49 | 10.66 | 10.41 | 10.45 | 247,057 | -0.04(-0.39%) |
Feb 27, 2017 | 10.53 | 10.66 | 10.45 | 10.49 | 152,040 | -0.04(-0.39%) |
Feb 24, 2017 | 10.53 | 10.57 | 10.53 | 10.53 | 38,179 | -0.04(-0.39%) |
Feb 23, 2017 | 10.53 | 10.57 | 10.53 | 10.57 | 48,880 | +0.00(+0.00%) |
Feb 22, 2017 | 10.57 | 10.61 | 10.53 | 10.57 | 40,604 | +0.00(+0.00%) |
Feb 21, 2017 | 10.53 | 10.70 | 10.53 | 10.57 | 46,760 | +0.00(+0.00%) |
Feb 17, 2017 | 10.57 | 10.57 | 10.57 | 0 | +0.00(+0.00%) | |
Feb 16, 2017 | 10.78 | 10.82 | 10.53 | 10.57 | 62,922 | -0.17(-1.54%) |
Feb 15, 2017 | 10.45 | 10.82 | 10.41 | 10.74 | 311,919 | +0.25(+2.36%) |
Feb 14, 2017 | 10.24 | 10.57 | 10.24 | 10.49 | 37,631 | +0.12(+1.20%) |
Feb 13, 2017 | 10.28 | 10.41 | 10.24 | 10.37 | 34,403 | +0.08(+0.80%) |
Feb 10, 2017 | 10.24 | 10.33 | 10.20 | 10.28 | 47,767 | +0.04(+0.40%) |
Feb 09, 2017 | 10.08 | 10.24 | 10.04 | 10.24 | 28,213 | +0.17(+1.64%) |
Feb 08, 2017 | 9.995 | 10.20 | 9.954 | 10.08 | 59,436 | +0.00(+0.00%) |
Feb 07, 2017 | 10.12 | 10.12 | 9.995 | 10.08 | 26,266 | -0.04(-0.41%) |
Feb 06, 2017 | 10.16 | 10.24 | 10.08 | 10.12 | 32,068 | -0.04(-0.41%) |
Feb 03, 2017 | 10.16 | 10.24 | 10.08 | 10.16 | 40,797 | +0.04(+0.41%) |
Feb 02, 2017 | 10.04 | 10.16 | 9.995 | 10.12 | 40,688 | +0.08(+0.82%) |