Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 10.75 | 10.76 | 10.67 | 10.70 | 38,355 | -0.08(-0.72%) |
Apr 27, 2017 | 10.91 | 10.97 | 10.77 | 10.78 | 59,239 | -0.13(-1.18%) |
Apr 26, 2017 | 10.46 | 11.02 | 10.46 | 10.91 | 129,291 | +0.40(+3.82%) |
Apr 25, 2017 | 10.28 | 10.53 | 10.21 | 10.50 | 143,059 | +0.23(+2.25%) |
Apr 24, 2017 | 10.26 | 10.28 | 10.11 | 10.27 | 59,739 | +0.01(+0.10%) |
Apr 21, 2017 | 10.03 | 10.28 | 10.03 | 10.26 | 65,627 | +0.19(+1.84%) |
Apr 20, 2017 | 10.00 | 10.08 | 9.939 | 10.08 | 64,771 | +0.12(+1.19%) |
Apr 19, 2017 | 10.18 | 10.18 | 9.924 | 9.960 | 32,722 | +0.01(+0.10%) |
Apr 18, 2017 | 9.909 | 10.05 | 9.722 | 9.950 | 36,175 | -0.07(-0.67%) |
Apr 17, 2017 | 9.698 | 10.03 | 9.688 | 10.02 | 62,006 | +0.36(+3.73%) |
Apr 13, 2017 | 9.683 | 9.708 | 9.636 | 9.657 | 45,585 | -0.07(-0.74%) |
Apr 12, 2017 | 9.832 | 9.832 | 9.657 | 9.729 | 29,461 | -0.13(-1.30%) |
Apr 11, 2017 | 9.559 | 9.950 | 9.544 | 9.857 | 65,245 | +0.29(+3.01%) |
Apr 10, 2017 | 9.611 | 9.654 | 9.518 | 9.569 | 33,216 | -0.01(-0.05%) |
Apr 07, 2017 | 9.508 | 9.616 | 9.482 | 9.575 | 31,702 | +0.02(+0.22%) |
Apr 06, 2017 | 9.564 | 9.590 | 9.477 | 9.554 | 48,307 | +0.03(+0.27%) |
Apr 05, 2017 | 9.914 | 9.914 | 9.462 | 9.528 | 55,365 | -0.23(-2.37%) |
Apr 04, 2017 | 9.693 | 9.765 | 9.652 | 9.760 | 34,037 | +0.05(+0.53%) |
Apr 03, 2017 | 9.816 | 9.816 | 9.605 | 9.708 | 50,125 | -0.05(-0.53%) |
Mar 31, 2017 | 9.760 | 9.780 | 9.734 | 9.760 | 97,026 | +0.01(+0.05%) |
Mar 30, 2017 | 9.513 | 9.862 | 9.410 | 9.754 | 86,384 | +0.27(+2.87%) |
Mar 29, 2017 | 9.487 | 9.503 | 9.410 | 9.482 | 24,810 | -0.07(-0.70%) |
Mar 28, 2017 | 9.451 | 9.554 | 8.891 | 9.549 | 37,526 | +0.02(+0.22%) |
Mar 27, 2017 | 9.384 | 9.569 | 9.174 | 9.528 | 51,973 | +0.05(+0.49%) |
Mar 24, 2017 | 9.549 | 9.554 | 9.405 | 9.482 | 26,373 | -0.04(-0.38%) |
Mar 23, 2017 | 9.384 | 9.595 | 9.379 | 9.518 | 30,772 | +0.15(+1.65%) |
Mar 22, 2017 | 9.379 | 9.451 | 9.277 | 9.364 | 70,293 | -0.02(-0.16%) |
Mar 21, 2017 | 9.842 | 9.842 | 9.379 | 9.379 | 69,900 | -0.41(-4.15%) |
Mar 20, 2017 | 9.796 | 9.862 | 9.652 | 9.785 | 37,619 | -0.07(-0.73%) |
Mar 17, 2017 | 9.559 | 9.939 | 9.518 | 9.857 | 247,465 | +0.24(+2.46%) |
Mar 16, 2017 | 9.497 | 9.647 | 9.467 | 9.621 | 28,671 | +0.09(+0.97%) |
Mar 15, 2017 | 9.644 | 9.760 | 9.503 | 9.528 | 63,965 | -0.05(-0.54%) |
Mar 14, 2017 | 9.569 | 9.703 | 9.482 | 9.580 | 28,060 | -0.07(-0.69%) |
Mar 13, 2017 | 9.513 | 9.739 | 9.513 | 9.647 | 57,735 | +0.09(+0.91%) |
Mar 10, 2017 | 9.760 | 9.760 | 9.528 | 9.559 | 62,391 | -0.11(-1.17%) |
Mar 09, 2017 | 9.667 | 9.698 | 9.636 | 9.672 | 55,009 | -0.01(-0.11%) |
Mar 08, 2017 | 9.821 | 9.857 | 9.662 | 9.683 | 83,878 | -0.07(-0.74%) |
Mar 07, 2017 | 9.842 | 9.981 | 9.688 | 9.754 | 104,604 | -0.12(-1.25%) |
Mar 06, 2017 | 9.858 | 9.893 | 9.796 | 9.878 | 45,396 | -0.06(-0.62%) |
Mar 03, 2017 | 10.19 | 10.19 | 9.924 | 9.939 | 41,962 | -0.07(-0.72%) |
Mar 02, 2017 | 10.22 | 10.22 | 9.986 | 10.01 | 36,133 | -0.25(-2.40%) |
Mar 01, 2017 | 10.28 | 10.28 | 10.22 | 10.26 | 98,501 | +0.11(+1.11%) |
Feb 28, 2017 | 10.23 | 10.24 | 10.09 | 10.14 | 76,332 | -0.12(-1.15%) |
Feb 27, 2017 | 10.18 | 10.27 | 10.10 | 10.26 | 118,706 | +0.09(+0.91%) |
Feb 24, 2017 | 10.11 | 10.20 | 10.09 | 10.17 | 41,262 | -0.01(-0.05%) |
Feb 23, 2017 | 10.18 | 10.20 | 10.05 | 10.18 | 124,718 | +0.01(+0.10%) |
Feb 22, 2017 | 10.12 | 10.24 | 10.06 | 10.17 | 80,720 | -0.01(-0.10%) |
Feb 21, 2017 | 10.06 | 10.18 | 9.914 | 10.18 | 113,150 | +0.12(+1.18%) |
Feb 17, 2017 | 10.06 | 10.06 | 10.06 | 0 | -0.06(-0.56%) | |
Feb 16, 2017 | 9.893 | 10.13 | 9.837 | 10.11 | 71,697 | +0.21(+2.07%) |
Feb 15, 2017 | 9.842 | 9.924 | 9.742 | 9.909 | 32,461 | +0.03(+0.26%) |
Feb 14, 2017 | 9.924 | 9.970 | 9.806 | 9.883 | 69,049 | -0.07(-0.72%) |
Feb 13, 2017 | 9.960 | 10.01 | 9.868 | 9.955 | 95,850 | +0.04(+0.36%) |
Feb 10, 2017 | 9.896 | 9.960 | 9.754 | 9.919 | 180,951 | +0.07(+0.68%) |
Feb 09, 2017 | 9.641 | 9.862 | 9.569 | 9.852 | 80,913 | +0.17(+1.81%) |
Feb 08, 2017 | 9.549 | 9.688 | 9.482 | 9.677 | 116,157 | +0.07(+0.70%) |
Feb 07, 2017 | 9.508 | 9.626 | 9.446 | 9.611 | 67,355 | +0.17(+1.85%) |
Feb 06, 2017 | 9.564 | 9.595 | 9.436 | 9.436 | 85,633 | -0.19(-1.98%) |
Feb 03, 2017 | 9.554 | 9.703 | 9.544 | 9.626 | 176,112 | +0.13(+1.35%) |
Feb 02, 2017 | 9.539 | 9.739 | 9.462 | 9.497 | 183,601 | -0.02(-0.16%) |