Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 10.69 | 10.78 | 10.67 | 10.74 | 715,775 | +0.09(+0.81%) |
Mar 30, 2017 | 10.62 | 10.73 | 10.60 | 10.66 | 451,400 | +0.09(+0.82%) |
Mar 29, 2017 | 10.55 | 10.64 | 10.49 | 10.57 | 396,749 | +0.03(+0.31%) |
Mar 28, 2017 | 10.45 | 10.62 | 10.43 | 10.54 | 580,642 | +0.11(+1.09%) |
Mar 27, 2017 | 10.31 | 10.48 | 10.29 | 10.42 | 697,720 | +0.07(+0.68%) |
Mar 24, 2017 | 10.35 | 10.38 | 10.28 | 10.35 | 226,331 | +0.04(+0.42%) |
Mar 23, 2017 | 10.34 | 10.38 | 10.28 | 10.31 | 338,189 | +0.01(+0.05%) |
Mar 22, 2017 | 10.37 | 10.37 | 10.28 | 10.31 | 449,057 | -0.06(-0.62%) |
Mar 21, 2017 | 10.42 | 10.53 | 10.34 | 10.37 | 725,334 | -0.12(-1.18%) |
Mar 20, 2017 | 10.49 | 10.52 | 10.38 | 10.49 | 213,481 | +0.01(+0.10%) |
Mar 17, 2017 | 10.33 | 10.53 | 10.28 | 10.48 | 624,092 | +0.16(+1.57%) |
Mar 16, 2017 | 10.33 | 10.45 | 10.29 | 10.32 | 350,942 | +0.03(+0.32%) |
Mar 15, 2017 | 10.40 | 10.40 | 10.19 | 10.29 | 249,909 | -0.03(-0.26%) |
Mar 14, 2017 | 10.40 | 10.43 | 10.23 | 10.32 | 276,704 | -0.09(-0.88%) |
Mar 13, 2017 | 10.32 | 10.45 | 10.31 | 10.41 | 618,054 | +0.10(+0.94%) |
Mar 10, 2017 | 10.26 | 10.34 | 10.23 | 10.31 | 617,403 | +0.05(+0.53%) |
Mar 09, 2017 | 10.25 | 10.32 | 10.22 | 10.26 | 438,153 | +0.01(+0.05%) |
Mar 08, 2017 | 10.28 | 10.32 | 10.18 | 10.25 | 605,928 | -0.04(-0.37%) |
Mar 07, 2017 | 10.24 | 10.33 | 10.12 | 10.29 | 533,077 | +0.01(+0.11%) |
Mar 06, 2017 | 10.31 | 10.32 | 10.27 | 10.28 | 372,210 | -0.04(-0.42%) |
Mar 03, 2017 | 10.22 | 10.35 | 10.16 | 10.32 | 543,877 | +0.18(+1.81%) |
Mar 02, 2017 | 10.15 | 10.19 | 10.02 | 10.14 | 721,333 | -0.01(-0.11%) |
Mar 01, 2017 | 10.23 | 10.28 | 10.13 | 10.15 | 602,679 | -0.02(-0.21%) |
Feb 28, 2017 | 10.13 | 10.25 | 10.08 | 10.17 | 617,348 | +0.04(+0.37%) |
Feb 27, 2017 | 10.29 | 10.29 | 10.10 | 10.13 | 503,107 | -0.15(-1.45%) |
Feb 24, 2017 | 10.23 | 10.28 | 10.13 | 10.28 | 381,404 | +0.08(+0.78%) |
Feb 23, 2017 | 10.14 | 10.25 | 10.09 | 10.20 | 514,503 | +0.10(+0.95%) |
Feb 22, 2017 | 9.984 | 10.13 | 9.952 | 10.11 | 336,467 | +0.14(+1.44%) |
Feb 21, 2017 | 9.963 | 10.03 | 9.915 | 9.963 | 295,272 | +0.02(+0.21%) |
Feb 17, 2017 | 9.941 | 9.941 | 9.941 | 0 | +0.07(+0.75%) | |
Feb 16, 2017 | 9.840 | 9.957 | 9.768 | 9.867 | 378,845 | -0.05(-0.48%) |
Feb 15, 2017 | 9.867 | 9.920 | 9.791 | 9.915 | 209,770 | +0.07(+0.76%) |
Feb 14, 2017 | 9.888 | 9.941 | 9.803 | 9.840 | 366,789 | -0.04(-0.38%) |
Feb 13, 2017 | 9.952 | 9.995 | 9.729 | 9.878 | 471,006 | -0.08(-0.80%) |
Feb 10, 2017 | 9.729 | 9.979 | 9.697 | 9.957 | 877,929 | +0.05(+0.48%) |
Feb 09, 2017 | 10.23 | 10.23 | 9.878 | 9.910 | 688,104 | -0.32(-3.17%) |
Feb 08, 2017 | 10.25 | 10.25 | 10.07 | 10.23 | 342,029 | -0.04(-0.41%) |
Feb 07, 2017 | 10.20 | 10.30 | 10.10 | 10.28 | 373,585 | +0.07(+0.73%) |
Feb 06, 2017 | 10.13 | 10.21 | 10.03 | 10.20 | 295,225 | +0.06(+0.58%) |
Feb 03, 2017 | 10.01 | 10.29 | 10.01 | 10.14 | 576,766 | +0.19(+1.87%) |
Feb 02, 2017 | 9.947 | 10.07 | 9.920 | 9.957 | 176,870 | +0.02(+0.16%) |
Feb 01, 2017 | 9.957 | 10.04 | 9.899 | 9.941 | 209,674 | +0.02(+0.16%) |
Jan 31, 2017 | 9.925 | 9.984 | 9.893 | 9.925 | 200,832 | -0.03(-0.27%) |
Jan 30, 2017 | 9.984 | 9.984 | 9.883 | 9.952 | 181,833 | -0.04(-0.37%) |
Jan 27, 2017 | 10.08 | 10.08 | 9.899 | 9.989 | 273,423 | -0.06(-0.58%) |
Jan 26, 2017 | 10.01 | 10.12 | 9.931 | 10.05 | 185,292 | +0.05(+0.53%) |
Jan 25, 2017 | 10.09 | 10.09 | 9.920 | 9.995 | 391,225 | -0.03(-0.32%) |
Jan 24, 2017 | 9.963 | 10.06 | 9.910 | 10.03 | 306,474 | +0.07(+0.75%) |
Jan 23, 2017 | 9.883 | 10.02 | 9.840 | 9.952 | 236,212 | +0.07(+0.70%) |
Jan 20, 2017 | 9.851 | 9.947 | 9.830 | 9.883 | 188,708 | +0.06(+0.65%) |
Jan 19, 2017 | 9.888 | 9.899 | 9.809 | 9.819 | 135,603 | -0.08(-0.81%) |
Jan 18, 2017 | 9.851 | 9.904 | 9.787 | 9.899 | 189,564 | +0.05(+0.49%) |
Jan 17, 2017 | 9.867 | 9.888 | 9.805 | 9.851 | 258,140 | -0.01(-0.05%) |
Jan 13, 2017 | 9.856 | 9.856 | 9.856 | 0 | -0.04(-0.43%) | |
Jan 12, 2017 | 9.840 | 9.941 | 9.771 | 9.899 | 217,096 | +0.04(+0.43%) |
Jan 11, 2017 | 9.851 | 9.867 | 9.761 | 9.856 | 312,287 | +0.03(+0.32%) |
Jan 10, 2017 | 9.830 | 9.904 | 9.729 | 9.825 | 237,322 | -0.01(-0.05%) |
Jan 09, 2017 | 9.862 | 9.910 | 9.729 | 9.830 | 154,566 | -0.04(-0.38%) |
Jan 06, 2017 | 9.899 | 9.952 | 9.814 | 9.867 | 169,854 | -0.03(-0.27%) |
Jan 05, 2017 | 9.872 | 9.933 | 9.787 | 9.894 | 456,081 | +0.04(+0.38%) |
Jan 04, 2017 | 9.809 | 9.984 | 9.759 | 9.856 | 1,210,870 | +0.09(+0.92%) |