Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 10.28 | 10.31 | 10.24 | 10.26 | 338,541 | +0.00(+0.00%) |
Mar 30, 2017 | 10.24 | 10.31 | 10.21 | 10.26 | 350,969 | -0.03(-0.25%) |
Mar 29, 2017 | 10.24 | 10.36 | 10.20 | 10.29 | 230,216 | +0.03(+0.25%) |
Mar 28, 2017 | 10.12 | 10.32 | 10.06 | 10.26 | 436,520 | +0.10(+1.03%) |
Mar 27, 2017 | 10.08 | 10.18 | 10.08 | 10.16 | 148,921 | -0.03(-0.34%) |
Mar 24, 2017 | 10.07 | 10.27 | 10.02 | 10.19 | 404,384 | +0.13(+1.30%) |
Mar 23, 2017 | 9.877 | 10.15 | 9.816 | 10.06 | 595,823 | +0.17(+1.76%) |
Mar 22, 2017 | 9.929 | 10.03 | 9.764 | 9.886 | 254,794 | -0.06(-0.61%) |
Mar 21, 2017 | 10.10 | 10.10 | 9.929 | 9.947 | 366,499 | -0.10(-0.95%) |
Mar 20, 2017 | 10.09 | 10.18 | 10.02 | 10.04 | 188,192 | -0.07(-0.69%) |
Mar 17, 2017 | 10.09 | 10.16 | 10.05 | 10.11 | 808,078 | -0.02(-0.17%) |
Mar 16, 2017 | 10.08 | 10.23 | 10.07 | 10.13 | 220,798 | +0.03(+0.34%) |
Mar 15, 2017 | 9.903 | 10.16 | 9.903 | 10.09 | 244,635 | +0.23(+2.38%) |
Mar 14, 2017 | 10.02 | 10.02 | 9.816 | 9.860 | 311,926 | -0.17(-1.73%) |
Mar 13, 2017 | 10.02 | 10.14 | 10.02 | 10.03 | 233,831 | +0.00(+0.00%) |
Mar 10, 2017 | 10.01 | 10.08 | 9.877 | 10.03 | 360,203 | +0.11(+1.14%) |
Mar 09, 2017 | 10.10 | 10.22 | 9.921 | 9.921 | 287,126 | -0.22(-2.14%) |
Mar 08, 2017 | 10.29 | 10.36 | 10.13 | 10.14 | 427,076 | -0.20(-1.93%) |
Mar 07, 2017 | 10.41 | 10.42 | 10.25 | 10.34 | 257,486 | -0.10(-0.92%) |
Mar 06, 2017 | 10.52 | 10.56 | 10.29 | 10.43 | 507,687 | -0.17(-1.64%) |
Mar 03, 2017 | 10.42 | 10.61 | 10.35 | 10.61 | 586,319 | +0.17(+1.67%) |
Mar 02, 2017 | 10.52 | 10.54 | 10.40 | 10.43 | 302,961 | -0.09(-0.83%) |
Mar 01, 2017 | 10.52 | 10.64 | 10.42 | 10.52 | 537,906 | +0.05(+0.50%) |
Feb 28, 2017 | 10.49 | 10.64 | 10.39 | 10.47 | 615,790 | -0.07(-0.66%) |
Feb 27, 2017 | 10.33 | 10.64 | 10.25 | 10.54 | 438,919 | +0.28(+2.71%) |
Feb 24, 2017 | 10.17 | 10.52 | 9.929 | 10.26 | 876,443 | -0.10(-0.92%) |
Feb 23, 2017 | 10.49 | 10.52 | 10.22 | 10.36 | 571,447 | -0.16(-1.49%) |
Feb 22, 2017 | 10.53 | 10.64 | 10.48 | 10.51 | 426,230 | -0.06(-0.58%) |
Feb 21, 2017 | 10.29 | 10.59 | 10.19 | 10.57 | 402,021 | +0.34(+3.31%) |
Feb 17, 2017 | 10.23 | 10.23 | 10.23 | 0 | +0.02(+0.17%) | |
Feb 16, 2017 | 10.19 | 10.28 | 10.16 | 10.22 | 276,729 | +0.03(+0.34%) |
Feb 15, 2017 | 10.11 | 10.22 | 10.05 | 10.18 | 325,324 | +0.00(+0.00%) |
Feb 14, 2017 | 10.10 | 10.19 | 10.01 | 10.18 | 530,381 | +0.05(+0.51%) |
Feb 13, 2017 | 10.22 | 10.25 | 10.09 | 10.13 | 164,430 | -0.02(-0.17%) |
Feb 10, 2017 | 10.01 | 10.19 | 9.964 | 10.15 | 265,703 | +0.20(+2.01%) |
Feb 09, 2017 | 9.929 | 10.02 | 9.868 | 9.947 | 195,234 | +0.03(+0.26%) |
Feb 08, 2017 | 9.886 | 9.981 | 9.799 | 9.921 | 292,259 | +0.03(+0.26%) |
Feb 07, 2017 | 10.04 | 10.11 | 9.886 | 9.895 | 264,472 | -0.16(-1.56%) |
Feb 06, 2017 | 10.22 | 10.22 | 10.03 | 10.05 | 254,086 | -0.18(-1.78%) |
Feb 03, 2017 | 10.03 | 10.25 | 10.01 | 10.23 | 440,339 | +0.30(+2.97%) |
Feb 02, 2017 | 9.703 | 9.973 | 9.703 | 9.938 | 400,540 | +0.23(+2.33%) |
Feb 01, 2017 | 9.808 | 9.938 | 9.660 | 9.712 | 463,584 | -0.04(-0.45%) |
Jan 31, 2017 | 9.747 | 9.860 | 9.521 | 9.755 | 880,818 | +0.01(+0.09%) |
Jan 30, 2017 | 10.03 | 10.10 | 9.695 | 9.747 | 638,971 | -0.33(-3.28%) |
Jan 27, 2017 | 10.22 | 10.22 | 10.04 | 10.08 | 265,917 | -0.14(-1.36%) |
Jan 26, 2017 | 10.31 | 10.40 | 10.20 | 10.22 | 223,036 | -0.06(-0.59%) |
Jan 25, 2017 | 10.31 | 10.42 | 10.22 | 10.28 | 228,141 | +0.00(+0.00%) |
Jan 24, 2017 | 10.20 | 10.36 | 10.17 | 10.28 | 287,710 | +0.09(+0.85%) |
Jan 23, 2017 | 10.13 | 10.23 | 10.07 | 10.19 | 381,316 | +0.09(+0.86%) |
Jan 20, 2017 | 10.14 | 10.22 | 10.05 | 10.10 | 572,647 | -0.06(-0.60%) |
Jan 19, 2017 | 10.53 | 10.55 | 10.06 | 10.16 | 1,392,346 | -0.50(-4.73%) |
Jan 18, 2017 | 10.61 | 10.69 | 10.51 | 10.67 | 244,998 | +0.09(+0.82%) |
Jan 17, 2017 | 10.64 | 10.68 | 10.54 | 10.58 | 281,970 | -0.05(-0.49%) |
Jan 13, 2017 | 10.63 | 10.63 | 10.63 | 0 | +0.00(+0.00%) | |
Jan 12, 2017 | 10.81 | 10.81 | 10.53 | 10.63 | 340,625 | -0.22(-2.00%) |
Jan 11, 2017 | 10.78 | 10.87 | 10.63 | 10.85 | 386,938 | +0.04(+0.40%) |
Jan 10, 2017 | 10.45 | 10.82 | 10.45 | 10.81 | 752,682 | +0.37(+3.50%) |
Jan 09, 2017 | 10.68 | 10.70 | 10.44 | 10.44 | 513,457 | -0.23(-2.12%) |
Jan 06, 2017 | 10.89 | 10.89 | 10.66 | 10.67 | 374,616 | -0.22(-2.00%) |
Jan 05, 2017 | 10.91 | 11.00 | 10.79 | 10.89 | 486,309 | -0.09(-0.79%) |
Jan 04, 2017 | 10.80 | 11.08 | 10.79 | 10.97 | 657,695 | +0.23(+2.19%) |