Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 11.14 | 11.16 | 10.98 | 11.16 | 1,894 | +0.00(+0.00%) |
Apr 27, 2017 | 11.13 | 11.16 | 11.07 | 11.16 | 3,861 | +0.31(+2.86%) |
Apr 26, 2017 | 10.91 | 10.92 | 10.76 | 10.85 | 3,368 | +0.05(+0.46%) |
Apr 25, 2017 | 10.74 | 10.80 | 10.74 | 10.80 | 4,855 | +0.00(+0.00%) |
Apr 24, 2017 | 10.58 | 10.80 | 10.57 | 10.80 | 6,868 | +0.35(+3.35%) |
Apr 21, 2017 | 10.40 | 10.47 | 10.31 | 10.45 | 8,215 | +0.05(+0.48%) |
Apr 20, 2017 | 10.34 | 10.40 | 10.19 | 10.40 | 4,862 | +0.11(+1.07%) |
Apr 19, 2017 | 10.33 | 10.33 | 10.19 | 10.29 | 3,920 | -0.11(-1.07%) |
Apr 18, 2017 | 10.31 | 10.42 | 10.23 | 10.40 | 7,167 | +0.12(+1.18%) |
Apr 17, 2017 | 10.33 | 10.33 | 10.12 | 10.28 | 25,993 | +0.05(+0.49%) |
Apr 13, 2017 | 10.23 | 10.29 | 10.14 | 10.23 | 4,873 | -0.02(-0.20%) |
Apr 12, 2017 | 10.19 | 10.26 | 10.12 | 10.25 | 7,256 | +0.07(+0.69%) |
Apr 11, 2017 | 10.29 | 10.34 | 10.17 | 10.18 | 6,617 | -0.01(-0.10%) |
Apr 10, 2017 | 10.16 | 10.21 | 10.06 | 10.19 | 7,638 | +0.00(+0.00%) |
Apr 07, 2017 | 10.19 | 10.19 | 10.10 | 10.19 | 3,809 | +0.06(+0.59%) |
Apr 06, 2017 | 9.990 | 10.14 | 9.990 | 10.13 | 9,391 | +0.03(+0.30%) |
Apr 05, 2017 | 10.04 | 10.16 | 10.03 | 10.10 | 20,175 | -0.07(-0.69%) |
Apr 04, 2017 | 10.03 | 10.17 | 9.980 | 10.17 | 4,503 | +0.17(+1.70%) |
Apr 03, 2017 | 10.10 | 10.18 | 10.00 | 10.00 | 6,247 | -0.07(-0.70%) |
Mar 31, 2017 | 9.820 | 10.16 | 9.820 | 10.07 | 10,829 | +0.35(+3.60%) |
Mar 30, 2017 | 9.800 | 9.960 | 9.720 | 9.720 | 7,461 | -0.02(-0.21%) |
Mar 29, 2017 | 9.730 | 9.810 | 9.660 | 9.740 | 19,049 | +0.17(+1.78%) |
Mar 28, 2017 | 9.500 | 9.600 | 9.490 | 9.570 | 4,553 | -0.07(-0.73%) |
Mar 27, 2017 | 9.580 | 9.640 | 9.540 | 9.640 | 4,632 | +0.21(+2.23%) |
Mar 24, 2017 | 9.520 | 9.610 | 9.430 | 9.430 | 15,921 | -0.13(-1.36%) |
Mar 23, 2017 | 9.540 | 9.640 | 9.500 | 9.560 | 6,693 | +0.13(+1.38%) |
Mar 22, 2017 | 9.400 | 9.500 | 9.370 | 9.430 | 19,396 | -0.24(-2.48%) |
Mar 21, 2017 | 9.740 | 9.740 | 9.600 | 9.670 | 9,269 | -0.01(-0.10%) |
Mar 20, 2017 | 9.690 | 9.770 | 9.655 | 9.680 | 7,731 | -0.04(-0.41%) |
Mar 17, 2017 | 9.650 | 9.720 | 9.530 | 9.720 | 9,698 | +0.04(+0.41%) |
Mar 16, 2017 | 9.600 | 9.680 | 9.520 | 9.680 | 7,271 | -0.02(-0.21%) |
Mar 15, 2017 | 9.460 | 9.700 | 9.380 | 9.700 | 38,656 | +0.26(+2.75%) |
Mar 14, 2017 | 9.430 | 9.440 | 9.304 | 9.440 | 9,002 | -0.02(-0.16%) |
Mar 13, 2017 | 9.390 | 9.510 | 9.390 | 9.455 | 2,580 | +0.02(+0.21%) |
Mar 10, 2017 | 9.470 | 9.560 | 9.360 | 9.435 | 9,569 | +0.07(+0.69%) |
Mar 09, 2017 | 9.531 | 9.550 | 9.360 | 9.370 | 8,790 | -0.16(-1.68%) |
Mar 08, 2017 | 9.500 | 9.540 | 9.350 | 9.530 | 8,462 | -0.06(-0.57%) |
Mar 07, 2017 | 9.620 | 9.620 | 9.500 | 9.585 | 10,621 | -0.10(-1.08%) |
Mar 06, 2017 | 9.660 | 9.690 | 9.620 | 9.690 | 8,357 | -0.04(-0.46%) |
Mar 03, 2017 | 9.652 | 9.760 | 9.650 | 9.735 | 43,431 | -0.09(-0.87%) |
Mar 02, 2017 | 9.730 | 9.820 | 9.650 | 9.820 | 40,696 | -0.02(-0.20%) |
Mar 01, 2017 | 9.640 | 9.900 | 9.640 | 9.840 | 6,965 | +0.15(+1.55%) |
Feb 28, 2017 | 9.530 | 9.740 | 9.530 | 9.690 | 8,555 | -0.10(-1.02%) |
Feb 27, 2017 | 9.600 | 9.820 | 9.600 | 9.790 | 4,568 | -0.27(-2.68%) |
Feb 24, 2017 | 10.05 | 10.06 | 9.800 | 10.06 | 6,098 | +0.16(+1.56%) |
Feb 23, 2017 | 9.920 | 10.00 | 9.810 | 9.905 | 6,447 | +0.01(+0.15%) |
Feb 22, 2017 | 9.760 | 10.00 | 9.760 | 9.890 | 6,477 | -0.17(-1.69%) |
Feb 21, 2017 | 9.720 | 10.06 | 9.720 | 10.06 | 4,947 | +0.32(+3.29%) |
Feb 17, 2017 | 9.740 | 9.740 | 9.740 | 0 | -0.19(-1.91%) | |
Feb 16, 2017 | 9.905 | 9.930 | 9.780 | 9.930 | 15,778 | +0.14(+1.43%) |
Feb 15, 2017 | 9.820 | 9.910 | 9.750 | 9.790 | 16,849 | -0.06(-0.61%) |
Feb 14, 2017 | 9.770 | 9.920 | 9.770 | 9.850 | 6,646 | +0.02(+0.20%) |
Feb 13, 2017 | 9.800 | 9.830 | 9.750 | 9.830 | 36,345 | +0.04(+0.42%) |
Feb 10, 2017 | 9.714 | 9.920 | 9.690 | 9.789 | 3,812 | -0.09(-0.92%) |
Feb 09, 2017 | 9.830 | 9.970 | 9.690 | 9.880 | 12,320 | -0.05(-0.50%) |
Feb 08, 2017 | 9.740 | 9.950 | 9.680 | 9.930 | 12,581 | -0.18(-1.78%) |
Feb 07, 2017 | 9.950 | 10.15 | 9.840 | 10.11 | 13,620 | +0.06(+0.60%) |
Feb 06, 2017 | 10.19 | 10.19 | 9.850 | 10.05 | 14,445 | -0.29(-2.80%) |
Feb 03, 2017 | 10.16 | 10.34 | 10.01 | 10.34 | 9,833 | +0.20(+1.92%) |
Feb 02, 2017 | 10.08 | 10.37 | 10.00 | 10.14 | 8,565 | -0.08(-0.73%) |