Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 10.42 | 10.50 | 10.40 | 10.46 | 734,860 | +0.08(+0.81%) |
Mar 30, 2017 | 10.35 | 10.45 | 10.32 | 10.38 | 463,436 | +0.08(+0.82%) |
Mar 29, 2017 | 10.27 | 10.37 | 10.22 | 10.30 | 407,327 | +0.03(+0.31%) |
Mar 28, 2017 | 10.18 | 10.35 | 10.16 | 10.26 | 596,124 | +0.11(+1.09%) |
Mar 27, 2017 | 10.04 | 10.21 | 10.02 | 10.15 | 716,324 | +0.07(+0.68%) |
Mar 24, 2017 | 10.08 | 10.11 | 10.02 | 10.09 | 232,366 | +0.04(+0.42%) |
Mar 23, 2017 | 10.07 | 10.11 | 10.02 | 10.04 | 347,206 | +0.01(+0.05%) |
Mar 22, 2017 | 10.10 | 10.10 | 10.02 | 10.04 | 461,031 | -0.06(-0.63%) |
Mar 21, 2017 | 10.15 | 10.25 | 10.07 | 10.10 | 744,674 | -0.12(-1.18%) |
Mar 20, 2017 | 10.22 | 10.25 | 10.11 | 10.22 | 219,173 | +0.01(+0.10%) |
Mar 17, 2017 | 10.06 | 10.25 | 10.01 | 10.21 | 640,733 | +0.16(+1.57%) |
Mar 16, 2017 | 10.06 | 10.18 | 10.02 | 10.05 | 360,300 | +0.03(+0.32%) |
Mar 15, 2017 | 10.13 | 10.13 | 9.927 | 10.02 | 256,573 | -0.03(-0.26%) |
Mar 14, 2017 | 10.13 | 10.16 | 9.964 | 10.05 | 284,082 | -0.09(-0.88%) |
Mar 13, 2017 | 10.05 | 10.18 | 10.04 | 10.14 | 634,534 | +0.09(+0.94%) |
Mar 10, 2017 | 9.991 | 10.07 | 9.964 | 10.04 | 633,865 | +0.05(+0.53%) |
Mar 09, 2017 | 9.980 | 10.05 | 9.954 | 9.991 | 449,835 | +0.01(+0.05%) |
Mar 08, 2017 | 10.01 | 10.05 | 9.917 | 9.985 | 622,084 | -0.04(-0.37%) |
Mar 07, 2017 | 9.975 | 10.06 | 9.854 | 10.02 | 547,291 | +0.01(+0.10%) |
Mar 06, 2017 | 10.04 | 10.06 | 10.00 | 10.01 | 382,134 | -0.04(-0.42%) |
Mar 03, 2017 | 9.954 | 10.08 | 9.895 | 10.05 | 558,378 | +0.18(+1.81%) |
Mar 02, 2017 | 9.885 | 9.921 | 9.756 | 9.875 | 740,567 | -0.01(-0.10%) |
Mar 01, 2017 | 9.968 | 10.01 | 9.864 | 9.885 | 618,749 | -0.02(-0.21%) |
Feb 28, 2017 | 9.864 | 9.983 | 9.818 | 9.906 | 633,809 | +0.04(+0.37%) |
Feb 27, 2017 | 10.02 | 10.02 | 9.839 | 9.870 | 516,522 | -0.14(-1.45%) |
Feb 24, 2017 | 9.968 | 10.01 | 9.870 | 10.01 | 391,574 | +0.08(+0.78%) |
Feb 23, 2017 | 9.875 | 9.989 | 9.824 | 9.937 | 528,221 | +0.09(+0.95%) |
Feb 22, 2017 | 9.725 | 9.870 | 9.694 | 9.844 | 345,439 | +0.14(+1.44%) |
Feb 21, 2017 | 9.704 | 9.768 | 9.657 | 9.704 | 303,145 | +0.02(+0.21%) |
Feb 17, 2017 | 9.683 | 9.683 | 9.683 | 0 | +0.07(+0.75%) | |
Feb 16, 2017 | 9.585 | 9.699 | 9.514 | 9.611 | 388,946 | -0.05(-0.48%) |
Feb 15, 2017 | 9.611 | 9.663 | 9.536 | 9.657 | 215,363 | +0.07(+0.76%) |
Feb 14, 2017 | 9.631 | 9.683 | 9.549 | 9.585 | 376,569 | -0.04(-0.38%) |
Feb 13, 2017 | 9.694 | 9.735 | 9.476 | 9.621 | 483,564 | -0.08(-0.80%) |
Feb 10, 2017 | 9.476 | 9.719 | 9.445 | 9.699 | 901,338 | +0.05(+0.48%) |
Feb 09, 2017 | 9.968 | 9.968 | 9.621 | 9.652 | 706,452 | -0.32(-3.17%) |
Feb 08, 2017 | 9.989 | 9.989 | 9.813 | 9.968 | 351,148 | -0.04(-0.41%) |
Feb 07, 2017 | 9.937 | 10.03 | 9.839 | 10.01 | 383,546 | +0.07(+0.73%) |
Feb 06, 2017 | 9.870 | 9.942 | 9.766 | 9.937 | 303,097 | +0.06(+0.58%) |
Feb 03, 2017 | 9.751 | 10.02 | 9.751 | 9.880 | 592,144 | +0.18(+1.87%) |
Feb 02, 2017 | 9.688 | 9.813 | 9.663 | 9.699 | 181,586 | +0.02(+0.16%) |
Feb 01, 2017 | 9.699 | 9.776 | 9.642 | 9.683 | 215,264 | +0.02(+0.16%) |
Jan 31, 2017 | 9.668 | 9.725 | 9.636 | 9.668 | 206,187 | -0.03(-0.27%) |
Jan 30, 2017 | 9.725 | 9.725 | 9.626 | 9.694 | 186,681 | -0.04(-0.37%) |
Jan 27, 2017 | 9.823 | 9.823 | 9.642 | 9.730 | 280,714 | -0.06(-0.58%) |
Jan 26, 2017 | 9.751 | 9.854 | 9.673 | 9.787 | 190,233 | +0.05(+0.53%) |
Jan 25, 2017 | 9.828 | 9.828 | 9.663 | 9.735 | 401,656 | -0.03(-0.32%) |
Jan 24, 2017 | 9.704 | 9.802 | 9.652 | 9.766 | 314,645 | +0.07(+0.75%) |
Jan 23, 2017 | 9.626 | 9.761 | 9.585 | 9.694 | 242,510 | +0.07(+0.70%) |
Jan 20, 2017 | 9.595 | 9.688 | 9.575 | 9.626 | 193,740 | +0.06(+0.65%) |
Jan 19, 2017 | 9.631 | 9.642 | 9.554 | 9.564 | 139,219 | -0.08(-0.81%) |
Jan 18, 2017 | 9.595 | 9.647 | 9.533 | 9.642 | 194,619 | +0.05(+0.49%) |
Jan 17, 2017 | 9.611 | 9.631 | 9.550 | 9.595 | 265,022 | -0.01(-0.05%) |
Jan 13, 2017 | 9.600 | 9.600 | 9.600 | 0 | -0.04(-0.43%) | |
Jan 12, 2017 | 9.585 | 9.683 | 9.518 | 9.642 | 222,885 | +0.04(+0.43%) |
Jan 11, 2017 | 9.595 | 9.611 | 9.507 | 9.600 | 320,614 | +0.03(+0.32%) |
Jan 10, 2017 | 9.575 | 9.647 | 9.476 | 9.569 | 243,650 | -0.01(-0.05%) |
Jan 09, 2017 | 9.606 | 9.652 | 9.476 | 9.575 | 158,687 | -0.04(-0.38%) |
Jan 06, 2017 | 9.642 | 9.694 | 9.559 | 9.611 | 174,383 | -0.03(-0.27%) |
Jan 05, 2017 | 9.616 | 9.675 | 9.533 | 9.637 | 468,242 | +0.04(+0.38%) |
Jan 04, 2017 | 9.554 | 9.725 | 9.506 | 9.600 | 1,243,156 | +0.09(+0.92%) |