Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 10.48 | 10.55 | 10.48 | 10.49 | 110,611 | -0.02(-0.17%) |
Mar 30, 2017 | 10.59 | 10.59 | 10.51 | 10.51 | 99,772 | -0.08(-0.71%) |
Mar 29, 2017 | 10.57 | 10.59 | 10.56 | 10.59 | 111,521 | +0.05(+0.44%) |
Mar 28, 2017 | 10.45 | 10.55 | 10.45 | 10.54 | 62,164 | +0.09(+0.89%) |
Mar 27, 2017 | 10.54 | 10.55 | 10.42 | 10.45 | 175,456 | -0.11(-1.05%) |
Mar 24, 2017 | 10.49 | 10.56 | 10.48 | 10.56 | 47,745 | +0.08(+0.72%) |
Mar 23, 2017 | 10.43 | 10.50 | 10.42 | 10.48 | 72,751 | +0.04(+0.39%) |
Mar 22, 2017 | 10.32 | 10.47 | 10.32 | 10.44 | 156,626 | +0.07(+0.66%) |
Mar 21, 2017 | 10.44 | 10.46 | 10.35 | 10.37 | 121,196 | -0.06(-0.61%) |
Mar 20, 2017 | 10.40 | 10.46 | 10.33 | 10.44 | 98,388 | +0.01(+0.06%) |
Mar 17, 2017 | 10.36 | 10.43 | 10.32 | 10.43 | 112,383 | +0.08(+0.73%) |
Mar 16, 2017 | 10.33 | 10.37 | 10.24 | 10.36 | 98,177 | +0.03(+0.34%) |
Mar 15, 2017 | 10.23 | 10.32 | 10.14 | 10.32 | 154,745 | +0.11(+1.08%) |
Mar 14, 2017 | 10.20 | 10.25 | 10.18 | 10.21 | 91,169 | -0.01(-0.06%) |
Mar 13, 2017 | 10.23 | 10.26 | 10.20 | 10.22 | 150,948 | +0.05(+0.46%) |
Mar 10, 2017 | 10.18 | 10.30 | 10.17 | 10.17 | 151,358 | +0.02(+0.17%) |
Mar 09, 2017 | 10.29 | 10.36 | 10.09 | 10.15 | 192,924 | -0.14(-1.40%) |
Mar 08, 2017 | 10.43 | 10.45 | 10.29 | 10.30 | 265,016 | -0.13(-1.22%) |
Mar 07, 2017 | 10.52 | 10.54 | 10.38 | 10.43 | 119,568 | -0.09(-0.83%) |
Mar 06, 2017 | 10.50 | 10.52 | 10.48 | 10.51 | 128,134 | -0.02(-0.22%) |
Mar 03, 2017 | 10.48 | 10.54 | 10.46 | 10.54 | 109,309 | +0.06(+0.61%) |
Mar 02, 2017 | 10.50 | 10.50 | 10.46 | 10.47 | 70,379 | -0.03(-0.28%) |
Mar 01, 2017 | 10.53 | 10.54 | 10.50 | 10.50 | 141,416 | -0.03(-0.27%) |
Feb 28, 2017 | 10.50 | 10.53 | 10.46 | 10.53 | 148,940 | +0.09(+0.83%) |
Feb 27, 2017 | 10.43 | 10.44 | 10.41 | 10.44 | 122,098 | +0.00(+0.00%) |
Feb 24, 2017 | 10.43 | 10.47 | 10.42 | 10.44 | 97,022 | -0.01(-0.06%) |
Feb 23, 2017 | 10.46 | 10.47 | 10.43 | 10.45 | 121,165 | +0.01(+0.11%) |
Feb 22, 2017 | 10.44 | 10.47 | 10.41 | 10.44 | 123,193 | +0.00(+0.00%) |
Feb 21, 2017 | 10.54 | 10.54 | 10.42 | 10.44 | 174,086 | -0.10(-0.99%) |
Feb 17, 2017 | 10.54 | 10.54 | 10.54 | 0 | +0.14(+1.33%) | |
Feb 16, 2017 | 10.50 | 10.51 | 10.39 | 10.40 | 133,589 | -0.07(-0.68%) |
Feb 15, 2017 | 10.45 | 10.51 | 10.44 | 10.47 | 124,498 | +0.00(+0.00%) |
Feb 14, 2017 | 10.46 | 10.50 | 10.43 | 10.47 | 69,913 | +0.02(+0.22%) |
Feb 13, 2017 | 10.45 | 10.46 | 10.38 | 10.45 | 176,544 | +0.03(+0.28%) |
Feb 10, 2017 | 10.37 | 10.43 | 10.36 | 10.42 | 137,631 | +0.09(+0.83%) |
Feb 09, 2017 | 10.33 | 10.38 | 10.32 | 10.34 | 99,991 | +0.01(+0.06%) |
Feb 08, 2017 | 10.37 | 10.38 | 10.33 | 10.33 | 152,759 | -0.05(-0.44%) |
Feb 07, 2017 | 10.41 | 10.42 | 10.37 | 10.38 | 80,523 | -0.03(-0.28%) |
Feb 06, 2017 | 10.55 | 10.55 | 10.34 | 10.41 | 248,966 | -0.14(-1.31%) |
Feb 03, 2017 | 10.47 | 10.54 | 10.47 | 10.54 | 175,628 | +0.07(+0.71%) |
Feb 02, 2017 | 10.43 | 10.53 | 10.43 | 10.47 | 85,953 | -0.01(-0.05%) |
Feb 01, 2017 | 10.55 | 10.58 | 10.44 | 10.47 | 167,982 | -0.02(-0.22%) |
Jan 31, 2017 | 10.51 | 10.52 | 10.46 | 10.50 | 91,408 | -0.01(-0.11%) |
Jan 30, 2017 | 10.53 | 10.58 | 10.47 | 10.51 | 111,641 | -0.03(-0.33%) |
Jan 27, 2017 | 10.50 | 10.60 | 10.50 | 10.54 | 130,849 | +0.00(+0.00%) |
Jan 26, 2017 | 10.44 | 10.54 | 10.44 | 10.54 | 123,300 | +0.11(+1.05%) |
Jan 25, 2017 | 10.45 | 10.46 | 10.41 | 10.43 | 68,084 | +0.06(+0.55%) |
Jan 24, 2017 | 10.28 | 10.40 | 10.26 | 10.38 | 94,145 | +0.13(+1.24%) |
Jan 23, 2017 | 10.28 | 10.35 | 10.25 | 10.25 | 143,740 | -0.01(-0.06%) |
Jan 20, 2017 | 10.26 | 10.29 | 10.26 | 10.26 | 51,519 | +0.00(+0.00%) |
Jan 19, 2017 | 10.26 | 10.29 | 10.24 | 10.26 | 106,528 | +0.01(+0.11%) |
Jan 18, 2017 | 10.28 | 10.30 | 10.24 | 10.24 | 117,750 | -0.07(-0.67%) |
Jan 17, 2017 | 10.30 | 10.36 | 10.24 | 10.31 | 88,934 | +0.07(+0.67%) |
Jan 13, 2017 | 10.24 | 10.24 | 10.24 | 0 | -0.01(-0.11%) | |
Jan 12, 2017 | 10.25 | 10.29 | 10.25 | 10.26 | 62,547 | -0.03(-0.28%) |
Jan 11, 2017 | 10.31 | 10.32 | 10.25 | 10.28 | 96,660 | -0.02(-0.22%) |
Jan 10, 2017 | 10.28 | 10.32 | 10.26 | 10.31 | 79,115 | +0.03(+0.34%) |
Jan 09, 2017 | 10.38 | 10.38 | 10.15 | 10.27 | 144,338 | -0.08(-0.78%) |
Jan 06, 2017 | 10.44 | 10.44 | 10.34 | 10.35 | 78,981 | -0.05(-0.44%) |
Jan 05, 2017 | 10.43 | 10.47 | 10.32 | 10.40 | 201,830 | +0.01(+0.06%) |
Jan 04, 2017 | 10.43 | 10.46 | 10.35 | 10.39 | 198,472 | +0.01(+0.05%) |