Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 10.43 | 10.50 | 10.39 | 10.48 | 216,563 | +0.08(+0.81%) |
Mar 30, 2017 | 10.31 | 10.40 | 10.30 | 10.40 | 176,481 | +0.09(+0.88%) |
Mar 29, 2017 | 10.29 | 10.34 | 10.28 | 10.31 | 144,147 | +0.05(+0.47%) |
Mar 28, 2017 | 10.28 | 10.29 | 10.25 | 10.26 | 182,739 | -0.01(-0.06%) |
Mar 27, 2017 | 10.19 | 10.27 | 10.19 | 10.27 | 203,049 | +0.05(+0.47%) |
Mar 24, 2017 | 10.26 | 10.34 | 10.19 | 10.22 | 261,456 | -0.06(-0.59%) |
Mar 23, 2017 | 10.25 | 10.32 | 10.23 | 10.28 | 243,150 | +0.05(+0.47%) |
Mar 22, 2017 | 10.27 | 10.31 | 10.17 | 10.23 | 192,769 | -0.01(-0.06%) |
Mar 21, 2017 | 10.37 | 10.40 | 10.22 | 10.24 | 234,168 | -0.13(-1.22%) |
Mar 20, 2017 | 10.39 | 10.45 | 10.33 | 10.36 | 167,717 | -0.02(-0.17%) |
Mar 17, 2017 | 10.36 | 10.40 | 10.31 | 10.38 | 273,093 | -0.01(-0.12%) |
Mar 16, 2017 | 10.42 | 10.46 | 10.37 | 10.39 | 212,260 | -0.03(-0.33%) |
Mar 15, 2017 | 10.31 | 10.44 | 10.30 | 10.43 | 220,779 | +0.11(+1.04%) |
Mar 14, 2017 | 10.37 | 10.37 | 10.29 | 10.32 | 150,440 | -0.05(-0.52%) |
Mar 13, 2017 | 10.36 | 10.42 | 10.34 | 10.37 | 188,904 | -0.02(-0.17%) |
Mar 10, 2017 | 10.42 | 10.44 | 10.34 | 10.39 | 196,281 | +0.03(+0.29%) |
Mar 09, 2017 | 10.46 | 10.49 | 10.34 | 10.36 | 249,847 | -0.08(-0.80%) |
Mar 08, 2017 | 10.51 | 10.57 | 10.44 | 10.44 | 287,709 | -0.09(-0.85%) |
Mar 07, 2017 | 10.53 | 10.55 | 10.47 | 10.53 | 241,433 | -0.05(-0.51%) |
Mar 06, 2017 | 10.60 | 10.67 | 10.53 | 10.59 | 214,532 | -0.07(-0.62%) |
Mar 03, 2017 | 10.58 | 10.69 | 10.56 | 10.65 | 217,386 | +0.07(+0.68%) |
Mar 02, 2017 | 10.59 | 10.68 | 10.58 | 10.58 | 296,816 | -0.01(-0.11%) |
Mar 01, 2017 | 10.62 | 10.67 | 10.54 | 10.59 | 366,866 | +0.02(+0.17%) |
Feb 28, 2017 | 10.58 | 10.59 | 10.46 | 10.58 | 376,366 | +0.01(+0.06%) |
Feb 27, 2017 | 10.41 | 10.57 | 10.38 | 10.57 | 321,480 | +0.20(+1.90%) |
Feb 24, 2017 | 10.27 | 10.38 | 10.27 | 10.37 | 202,033 | +0.07(+0.70%) |
Feb 23, 2017 | 10.27 | 10.34 | 10.24 | 10.30 | 224,057 | +0.09(+0.88%) |
Feb 22, 2017 | 10.27 | 10.31 | 10.21 | 10.21 | 210,006 | -0.05(-0.53%) |
Feb 21, 2017 | 10.19 | 10.29 | 10.19 | 10.26 | 244,246 | +0.07(+0.65%) |
Feb 17, 2017 | 10.20 | 10.20 | 10.20 | 0 | -0.04(-0.41%) | |
Feb 16, 2017 | 10.32 | 10.35 | 10.20 | 10.24 | 152,124 | -0.05(-0.45%) |
Feb 15, 2017 | 10.20 | 10.29 | 10.17 | 10.29 | 190,126 | +0.08(+0.82%) |
Feb 14, 2017 | 10.24 | 10.25 | 10.17 | 10.20 | 288,856 | -0.01(-0.06%) |
Feb 13, 2017 | 10.26 | 10.26 | 10.17 | 10.21 | 201,280 | +0.04(+0.35%) |
Feb 10, 2017 | 10.21 | 10.23 | 10.17 | 10.17 | 220,199 | +0.01(+0.06%) |
Feb 09, 2017 | 10.12 | 10.23 | 10.11 | 10.17 | 177,775 | +0.05(+0.53%) |
Feb 08, 2017 | 10.14 | 10.14 | 10.08 | 10.11 | 299,627 | -0.05(-0.53%) |
Feb 07, 2017 | 10.19 | 10.19 | 10.14 | 10.17 | 229,817 | +0.00(+0.00%) |
Feb 06, 2017 | 10.14 | 10.19 | 10.13 | 10.17 | 170,548 | +0.04(+0.41%) |
Feb 03, 2017 | 10.11 | 10.14 | 10.10 | 10.13 | 207,059 | +0.02(+0.18%) |
Feb 02, 2017 | 10.07 | 10.12 | 10.00 | 10.11 | 292,682 | +0.04(+0.35%) |
Feb 01, 2017 | 10.01 | 10.08 | 9.978 | 10.07 | 317,937 | +0.10(+0.95%) |
Jan 31, 2017 | 9.853 | 9.978 | 9.826 | 9.978 | 589,571 | +0.10(+0.96%) |
Jan 30, 2017 | 9.835 | 9.889 | 9.812 | 9.883 | 295,431 | +0.03(+0.30%) |
Jan 27, 2017 | 9.841 | 9.883 | 9.800 | 9.853 | 356,702 | +0.01(+0.12%) |
Jan 26, 2017 | 9.895 | 9.913 | 9.841 | 9.841 | 244,900 | -0.02(-0.18%) |
Jan 25, 2017 | 9.812 | 9.871 | 9.812 | 9.859 | 232,346 | +0.08(+0.79%) |
Jan 24, 2017 | 9.800 | 9.812 | 9.752 | 9.782 | 234,727 | -0.02(-0.24%) |
Jan 23, 2017 | 9.877 | 9.883 | 9.788 | 9.806 | 170,309 | -0.03(-0.30%) |
Jan 20, 2017 | 9.919 | 9.931 | 9.818 | 9.835 | 121,523 | -0.04(-0.42%) |
Jan 19, 2017 | 10.01 | 10.05 | 9.871 | 9.877 | 244,219 | -0.18(-1.77%) |
Jan 18, 2017 | 10.06 | 10.06 | 9.997 | 10.06 | 161,505 | +0.05(+0.49%) |
Jan 17, 2017 | 10.04 | 10.04 | 9.959 | 10.01 | 206,718 | -0.05(-0.53%) |
Jan 13, 2017 | 10.06 | 10.06 | 10.06 | 0 | +0.10(+1.01%) | |
Jan 12, 2017 | 9.971 | 9.983 | 9.838 | 9.959 | 291,469 | +0.01(+0.06%) |
Jan 11, 2017 | 10.07 | 10.08 | 9.924 | 9.953 | 346,493 | -0.09(-0.94%) |
Jan 10, 2017 | 9.953 | 10.07 | 9.953 | 10.05 | 364,897 | +0.12(+1.19%) |
Jan 09, 2017 | 9.794 | 9.931 | 9.785 | 9.930 | 359,383 | +0.18(+1.88%) |
Jan 06, 2017 | 9.758 | 9.776 | 9.687 | 9.746 | 267,746 | +0.04(+0.43%) |
Jan 05, 2017 | 9.705 | 9.729 | 9.611 | 9.705 | 325,241 | +0.04(+0.43%) |
Jan 04, 2017 | 9.510 | 9.687 | 9.498 | 9.664 | 663,470 | +0.17(+1.77%) |