Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 10.60 | 10.84 | 10.60 | 10.70 | 6,542 | -0.04(-0.37%) |
Apr 27, 2017 | 10.70 | 10.84 | 10.70 | 10.74 | 3,884 | -0.03(-0.28%) |
Apr 26, 2017 | 10.79 | 10.83 | 10.71 | 10.77 | 9,620 | -0.02(-0.19%) |
Apr 25, 2017 | 10.70 | 10.83 | 10.60 | 10.79 | 5,948 | +0.12(+1.10%) |
Apr 24, 2017 | 10.59 | 10.83 | 10.59 | 10.67 | 7,029 | +0.10(+0.97%) |
Apr 21, 2017 | 10.62 | 10.66 | 10.43 | 10.57 | 16,631 | -0.10(-0.94%) |
Apr 20, 2017 | 10.44 | 10.68 | 10.38 | 10.67 | 3,908 | +0.29(+2.79%) |
Apr 19, 2017 | 10.30 | 10.47 | 10.30 | 10.38 | 6,968 | +0.06(+0.58%) |
Apr 18, 2017 | 10.40 | 10.42 | 10.32 | 10.32 | 3,205 | -0.03(-0.29%) |
Apr 17, 2017 | 10.35 | 10.41 | 10.35 | 10.35 | 1,874 | -0.14(-1.33%) |
Apr 13, 2017 | 10.04 | 10.50 | 10.04 | 10.49 | 3,785 | +0.02(+0.19%) |
Apr 12, 2017 | 10.61 | 10.61 | 10.41 | 10.47 | 5,997 | -0.14(-1.32%) |
Apr 11, 2017 | 10.14 | 10.74 | 10.14 | 10.61 | 29,194 | +0.21(+2.02%) |
Apr 10, 2017 | 10.40 | 10.40 | 10.24 | 10.40 | 8,481 | +0.10(+0.98%) |
Apr 07, 2017 | 10.14 | 10.36 | 10.14 | 10.30 | 4,959 | +0.07(+0.68%) |
Apr 06, 2017 | 10.17 | 10.37 | 9.884 | 10.23 | 19,250 | +0.11(+1.09%) |
Apr 05, 2017 | 10.36 | 10.38 | 10.12 | 10.12 | 10,456 | -0.01(-0.10%) |
Apr 04, 2017 | 10.27 | 10.37 | 10.13 | 10.13 | 4,550 | -0.14(-1.36%) |
Apr 03, 2017 | 10.40 | 10.40 | 10.14 | 10.27 | 13,373 | -0.11(-1.06%) |
Mar 31, 2017 | 10.02 | 10.57 | 9.700 | 10.38 | 69,872 | -0.37(-3.46%) |
Mar 30, 2017 | 10.06 | 10.88 | 10.02 | 10.75 | 44,919 | +0.74(+7.41%) |
Mar 29, 2017 | 10.04 | 10.08 | 9.910 | 10.01 | 6,646 | +0.17(+1.73%) |
Mar 28, 2017 | 9.914 | 9.970 | 9.840 | 9.840 | 10,449 | -0.01(-0.06%) |
Mar 27, 2017 | 10.00 | 10.10 | 9.800 | 9.846 | 11,303 | -0.13(-1.34%) |
Mar 24, 2017 | 9.830 | 10.04 | 9.830 | 9.980 | 22,086 | -0.05(-0.50%) |
Mar 23, 2017 | 10.15 | 10.20 | 9.420 | 10.03 | 28,047 | -0.14(-1.39%) |
Mar 22, 2017 | 10.20 | 10.27 | 10.15 | 10.17 | 33,735 | -0.03(-0.28%) |
Mar 21, 2017 | 10.58 | 10.66 | 10.20 | 10.20 | 12,340 | -0.47(-4.40%) |
Mar 20, 2017 | 10.68 | 10.68 | 10.23 | 10.67 | 14,777 | -0.01(-0.09%) |
Mar 17, 2017 | 10.67 | 10.79 | 10.66 | 10.68 | 7,010 | +0.10(+0.95%) |
Mar 16, 2017 | 10.23 | 10.88 | 10.19 | 10.58 | 45,111 | +0.40(+3.93%) |
Mar 15, 2017 | 10.45 | 10.45 | 10.15 | 10.18 | 10,750 | +0.02(+0.20%) |
Mar 14, 2017 | 10.24 | 10.34 | 10.15 | 10.16 | 8,640 | -0.16(-1.55%) |
Mar 13, 2017 | 10.35 | 10.35 | 10.25 | 10.32 | 8,375 | -0.08(-0.77%) |
Mar 10, 2017 | 10.29 | 10.50 | 10.20 | 10.40 | 10,486 | +0.07(+0.68%) |
Mar 09, 2017 | 10.42 | 10.71 | 10.30 | 10.33 | 51,123 | -0.03(-0.29%) |
Mar 08, 2017 | 10.19 | 10.38 | 10.18 | 10.36 | 10,258 | +0.25(+2.47%) |
Mar 07, 2017 | 9.940 | 10.21 | 9.906 | 10.11 | 23,830 | +0.23(+2.33%) |
Mar 06, 2017 | 10.20 | 10.50 | 9.880 | 9.880 | 44,642 | -0.12(-1.20%) |
Mar 03, 2017 | 9.970 | 10.17 | 9.920 | 10.00 | 6,885 | -0.05(-0.50%) |
Mar 02, 2017 | 9.998 | 10.15 | 9.900 | 10.05 | 17,984 | +0.05(+0.50%) |
Mar 01, 2017 | 9.800 | 10.02 | 9.750 | 10.00 | 50,145 | +0.16(+1.63%) |
Feb 28, 2017 | 9.890 | 9.890 | 9.800 | 9.840 | 4,860 | -0.04(-0.40%) |
Feb 27, 2017 | 9.930 | 10.14 | 9.842 | 9.880 | 4,714 | -0.13(-1.31%) |
Feb 24, 2017 | 10.11 | 10.14 | 9.900 | 10.01 | 3,191 | +0.11(+1.12%) |
Feb 23, 2017 | 9.980 | 10.15 | 9.900 | 9.900 | 1,124 | +0.00(+0.00%) |
Feb 22, 2017 | 9.930 | 10.14 | 9.880 | 9.900 | 7,997 | -0.15(-1.48%) |
Feb 21, 2017 | 9.960 | 10.62 | 9.926 | 10.05 | 8,471 | +0.19(+1.92%) |
Feb 17, 2017 | 9.860 | 9.860 | 9.860 | 0 | -0.12(-1.20%) | |
Feb 16, 2017 | 10.34 | 10.34 | 9.980 | 9.980 | 7,668 | -0.23(-2.25%) |
Feb 15, 2017 | 10.09 | 10.24 | 10.02 | 10.21 | 8,445 | -0.02(-0.20%) |
Feb 14, 2017 | 10.09 | 10.28 | 10.00 | 10.23 | 7,356 | +0.27(+2.71%) |
Feb 13, 2017 | 10.00 | 10.34 | 9.900 | 9.960 | 6,304 | +0.10(+1.01%) |
Feb 10, 2017 | 9.880 | 10.12 | 9.790 | 9.860 | 5,492 | -0.33(-3.24%) |
Feb 09, 2017 | 9.830 | 10.64 | 9.830 | 10.19 | 5,695 | +0.37(+3.77%) |
Feb 08, 2017 | 9.760 | 10.87 | 9.500 | 9.820 | 21,808 | -0.05(-0.53%) |
Feb 07, 2017 | 10.28 | 10.29 | 9.800 | 9.872 | 20,010 | -0.43(-4.16%) |
Feb 06, 2017 | 10.75 | 10.79 | 10.27 | 10.30 | 9,641 | -0.20(-1.90%) |
Feb 03, 2017 | 10.94 | 10.94 | 10.49 | 10.50 | 9,042 | -0.06(-0.57%) |
Feb 02, 2017 | 10.34 | 10.86 | 10.19 | 10.56 | 23,389 | +0.29(+2.82%) |