Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 10.24 | 10.25 | 10.22 | 10.24 | 41,142 | +0.01(+0.07%) |
Apr 27, 2017 | 10.24 | 10.26 | 10.21 | 10.24 | 93,133 | -0.01(-0.07%) |
Apr 26, 2017 | 10.28 | 10.28 | 10.22 | 10.24 | 97,376 | -0.01(-0.07%) |
Apr 25, 2017 | 10.34 | 10.34 | 10.24 | 10.25 | 63,203 | -0.09(-0.88%) |
Apr 24, 2017 | 10.37 | 10.38 | 10.34 | 10.34 | 18,252 | -0.06(-0.54%) |
Apr 21, 2017 | 10.41 | 10.43 | 10.38 | 10.40 | 27,305 | +0.01(+0.13%) |
Apr 20, 2017 | 10.40 | 10.42 | 10.38 | 10.38 | 41,119 | -0.03(-0.27%) |
Apr 19, 2017 | 10.46 | 10.47 | 10.41 | 10.41 | 63,926 | -0.05(-0.47%) |
Apr 18, 2017 | 10.46 | 10.46 | 10.43 | 10.46 | 22,167 | +0.00(+0.00%) |
Apr 17, 2017 | 10.45 | 10.51 | 10.39 | 10.46 | 46,131 | +0.01(+0.13%) |
Apr 13, 2017 | 10.43 | 10.59 | 10.43 | 10.45 | 31,506 | +0.04(+0.34%) |
Apr 12, 2017 | 10.41 | 10.43 | 10.38 | 10.41 | 34,517 | +0.04(+0.34%) |
Apr 11, 2017 | 10.36 | 10.39 | 10.34 | 10.38 | 26,806 | +0.02(+0.15%) |
Apr 10, 2017 | 10.30 | 10.37 | 10.27 | 10.36 | 21,002 | +0.08(+0.82%) |
Apr 07, 2017 | 10.23 | 10.28 | 10.20 | 10.28 | 27,469 | +0.06(+0.55%) |
Apr 06, 2017 | 10.18 | 10.22 | 10.18 | 10.22 | 10,923 | +0.05(+0.48%) |
Apr 05, 2017 | 10.12 | 10.19 | 10.12 | 10.17 | 69,911 | +0.01(+0.14%) |
Apr 04, 2017 | 10.17 | 10.18 | 10.15 | 10.16 | 54,802 | +0.00(+0.00%) |
Apr 03, 2017 | 10.14 | 10.16 | 10.14 | 10.16 | 17,409 | +0.03(+0.35%) |
Mar 31, 2017 | 10.12 | 10.15 | 10.12 | 10.12 | 50,707 | -0.01(-0.07%) |
Mar 30, 2017 | 10.10 | 10.17 | 10.09 | 10.13 | 76,707 | +0.01(+0.14%) |
Mar 29, 2017 | 10.05 | 10.12 | 10.05 | 10.12 | 20,849 | +0.04(+0.42%) |
Mar 28, 2017 | 10.05 | 10.07 | 10.05 | 10.07 | 51,017 | +0.03(+0.28%) |
Mar 27, 2017 | 10.03 | 10.07 | 10.03 | 10.05 | 41,752 | +0.04(+0.35%) |
Mar 24, 2017 | 9.977 | 10.03 | 9.977 | 10.01 | 48,383 | +0.03(+0.35%) |
Mar 23, 2017 | 9.991 | 10.01 | 9.963 | 9.977 | 24,351 | +0.00(+0.00%) |
Mar 22, 2017 | 9.998 | 10.05 | 9.956 | 9.977 | 107,242 | +0.01(+0.07%) |
Mar 21, 2017 | 9.928 | 10.01 | 9.914 | 9.970 | 91,479 | +0.04(+0.42%) |
Mar 20, 2017 | 9.865 | 9.928 | 9.858 | 9.928 | 51,412 | +0.07(+0.71%) |
Mar 17, 2017 | 9.809 | 9.859 | 9.802 | 9.858 | 52,469 | +0.07(+0.71%) |
Mar 16, 2017 | 9.837 | 9.865 | 9.730 | 9.788 | 147,827 | -0.08(-0.86%) |
Mar 15, 2017 | 9.816 | 9.891 | 9.795 | 9.873 | 96,992 | +0.07(+0.72%) |
Mar 14, 2017 | 9.851 | 9.865 | 9.788 | 9.802 | 99,846 | -0.06(-0.64%) |
Mar 13, 2017 | 9.893 | 9.901 | 9.851 | 9.865 | 65,069 | -0.01(-0.06%) |
Mar 10, 2017 | 9.913 | 9.933 | 9.856 | 9.871 | 58,625 | -0.02(-0.21%) |
Mar 09, 2017 | 9.954 | 9.961 | 9.874 | 9.892 | 99,284 | -0.09(-0.91%) |
Mar 08, 2017 | 9.989 | 9.996 | 9.968 | 9.982 | 53,234 | -0.03(-0.28%) |
Mar 07, 2017 | 9.996 | 10.04 | 9.996 | 10.01 | 41,502 | -0.03(-0.35%) |
Mar 06, 2017 | 10.03 | 10.07 | 10.01 | 10.04 | 58,940 | -0.03(-0.28%) |
Mar 03, 2017 | 10.09 | 10.11 | 10.04 | 10.07 | 70,272 | +0.01(+0.07%) |
Mar 02, 2017 | 10.15 | 10.15 | 10.04 | 10.07 | 185,604 | -0.14(-1.36%) |
Mar 01, 2017 | 10.20 | 10.22 | 10.16 | 10.20 | 78,607 | -0.04(-0.41%) |
Feb 28, 2017 | 10.23 | 10.25 | 10.20 | 10.25 | 60,609 | +0.03(+0.27%) |
Feb 27, 2017 | 10.24 | 10.27 | 10.19 | 10.22 | 157,626 | -0.05(-0.47%) |
Feb 24, 2017 | 10.20 | 10.27 | 10.20 | 10.27 | 48,838 | +0.09(+0.89%) |
Feb 23, 2017 | 10.16 | 10.20 | 10.15 | 10.18 | 54,662 | +0.02(+0.21%) |
Feb 22, 2017 | 10.16 | 10.16 | 10.13 | 10.16 | 23,365 | +0.04(+0.41%) |
Feb 21, 2017 | 10.11 | 10.15 | 10.10 | 10.11 | 63,052 | -0.01(-0.14%) |
Feb 17, 2017 | 10.13 | 10.13 | 10.13 | 0 | +0.06(+0.62%) | |
Feb 16, 2017 | 10.11 | 10.12 | 10.04 | 10.07 | 173,968 | -0.01(-0.07%) |
Feb 15, 2017 | 10.13 | 10.16 | 10.04 | 10.07 | 110,814 | -0.10(-1.03%) |
Feb 14, 2017 | 10.29 | 10.29 | 10.14 | 10.18 | 100,149 | -0.06(-0.61%) |
Feb 13, 2017 | 10.27 | 10.30 | 10.23 | 10.24 | 30,478 | -0.02(-0.19%) |
Feb 10, 2017 | 10.28 | 10.29 | 10.25 | 10.26 | 62,385 | -0.02(-0.20%) |
Feb 09, 2017 | 10.30 | 10.30 | 10.27 | 10.28 | 28,822 | -0.02(-0.20%) |
Feb 08, 2017 | 10.34 | 10.36 | 10.28 | 10.30 | 66,446 | +0.00(+0.00%) |
Feb 07, 2017 | 10.29 | 10.34 | 10.27 | 10.30 | 35,790 | -0.01(-0.13%) |
Feb 06, 2017 | 10.27 | 10.31 | 10.25 | 10.31 | 76,728 | +0.05(+0.47%) |
Feb 03, 2017 | 10.28 | 10.29 | 10.25 | 10.27 | 40,356 | -0.01(-0.13%) |
Feb 02, 2017 | 10.27 | 10.28 | 10.23 | 10.28 | 43,863 | +0.01(+0.13%) |