Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 10.31 | 10.42 | 10.31 | 10.33 | 83,747 | -0.02(-0.17%) |
Mar 30, 2017 | 10.41 | 10.42 | 10.32 | 10.35 | 138,874 | -0.06(-0.55%) |
Mar 29, 2017 | 10.42 | 10.45 | 10.35 | 10.40 | 77,699 | +0.05(+0.44%) |
Mar 28, 2017 | 10.38 | 10.38 | 10.31 | 10.36 | 64,961 | -0.02(-0.19%) |
Mar 27, 2017 | 10.42 | 10.42 | 10.22 | 10.38 | 248,433 | -0.05(-0.46%) |
Mar 24, 2017 | 10.41 | 10.45 | 10.38 | 10.42 | 91,833 | +0.06(+0.55%) |
Mar 23, 2017 | 10.34 | 10.52 | 10.34 | 10.37 | 110,913 | +0.05(+0.51%) |
Mar 22, 2017 | 10.47 | 10.47 | 10.31 | 10.32 | 177,042 | -0.11(-1.07%) |
Mar 21, 2017 | 10.47 | 10.47 | 10.40 | 10.43 | 68,299 | -0.01(-0.08%) |
Mar 20, 2017 | 10.44 | 10.46 | 10.38 | 10.44 | 76,219 | -0.01(-0.12%) |
Mar 17, 2017 | 10.38 | 10.45 | 10.35 | 10.45 | 164,165 | +0.07(+0.71%) |
Mar 16, 2017 | 10.30 | 10.39 | 10.30 | 10.38 | 94,675 | +0.03(+0.33%) |
Mar 15, 2017 | 10.20 | 10.39 | 10.20 | 10.34 | 235,861 | +0.13(+1.31%) |
Mar 14, 2017 | 10.19 | 10.25 | 10.14 | 10.21 | 79,896 | +0.03(+0.34%) |
Mar 13, 2017 | 10.22 | 10.26 | 10.17 | 10.17 | 88,245 | -0.10(-1.01%) |
Mar 10, 2017 | 10.17 | 10.31 | 10.15 | 10.28 | 95,657 | +0.11(+1.06%) |
Mar 09, 2017 | 10.22 | 10.22 | 10.14 | 10.17 | 136,691 | -0.07(-0.68%) |
Mar 08, 2017 | 10.25 | 10.27 | 10.22 | 10.24 | 76,404 | -0.05(-0.46%) |
Mar 07, 2017 | 10.28 | 10.31 | 10.25 | 10.28 | 83,149 | -0.03(-0.25%) |
Mar 06, 2017 | 10.34 | 10.35 | 10.29 | 10.31 | 139,258 | -0.03(-0.29%) |
Mar 03, 2017 | 10.35 | 10.38 | 10.31 | 10.34 | 107,998 | -0.01(-0.13%) |
Mar 02, 2017 | 10.40 | 10.41 | 10.31 | 10.35 | 217,120 | -0.00(-0.04%) |
Mar 01, 2017 | 10.27 | 10.43 | 10.25 | 10.36 | 259,046 | +0.04(+0.42%) |
Feb 28, 2017 | 10.29 | 10.33 | 10.27 | 10.31 | 75,259 | +0.03(+0.25%) |
Feb 27, 2017 | 10.27 | 10.29 | 10.23 | 10.29 | 143,313 | +0.04(+0.42%) |
Feb 24, 2017 | 10.19 | 10.25 | 10.14 | 10.25 | 128,226 | +0.08(+0.76%) |
Feb 23, 2017 | 10.22 | 10.22 | 10.17 | 10.17 | 134,483 | -0.06(-0.55%) |
Feb 22, 2017 | 10.21 | 10.23 | 10.11 | 10.22 | 110,083 | +0.02(+0.21%) |
Feb 21, 2017 | 10.10 | 10.22 | 10.10 | 10.20 | 190,290 | +0.16(+1.63%) |
Feb 17, 2017 | 10.04 | 10.04 | 10.04 | 0 | +0.03(+0.34%) | |
Feb 16, 2017 | 10.10 | 10.13 | 9.969 | 10.00 | 215,781 | -0.10(-0.98%) |
Feb 15, 2017 | 10.17 | 10.19 | 10.08 | 10.10 | 177,435 | -0.07(-0.66%) |
Feb 14, 2017 | 10.16 | 10.17 | 10.12 | 10.17 | 212,106 | +0.06(+0.55%) |
Feb 13, 2017 | 10.16 | 10.17 | 10.08 | 10.11 | 211,015 | -0.01(-0.13%) |
Feb 10, 2017 | 10.08 | 10.16 | 10.05 | 10.13 | 128,562 | +0.12(+1.20%) |
Feb 09, 2017 | 9.978 | 10.08 | 9.978 | 10.01 | 240,301 | +0.00(+0.04%) |
Feb 08, 2017 | 10.05 | 10.05 | 9.969 | 10.00 | 98,614 | -0.02(-0.21%) |
Feb 07, 2017 | 10.07 | 10.11 | 9.978 | 10.02 | 153,024 | +0.04(+0.43%) |
Feb 06, 2017 | 9.982 | 10.12 | 9.969 | 9.982 | 215,340 | +0.01(+0.13%) |
Feb 03, 2017 | 9.905 | 9.983 | 9.828 | 9.969 | 100,154 | +0.09(+0.86%) |
Feb 02, 2017 | 9.798 | 9.914 | 9.797 | 9.884 | 167,045 | +0.08(+0.83%) |
Feb 01, 2017 | 9.785 | 9.802 | 9.716 | 9.802 | 142,355 | +0.06(+0.61%) |
Jan 31, 2017 | 9.760 | 9.820 | 9.691 | 9.743 | 251,943 | +0.00(+0.00%) |
Jan 30, 2017 | 9.700 | 9.781 | 9.657 | 9.743 | 191,193 | +0.05(+0.48%) |
Jan 27, 2017 | 9.653 | 9.696 | 9.627 | 9.696 | 118,726 | +0.08(+0.80%) |
Jan 26, 2017 | 9.666 | 9.666 | 9.602 | 9.619 | 133,107 | +0.01(+0.13%) |
Jan 25, 2017 | 9.623 | 9.659 | 9.593 | 9.606 | 138,045 | +0.00(+0.00%) |
Jan 24, 2017 | 9.679 | 9.679 | 9.593 | 9.606 | 111,925 | -0.04(-0.44%) |
Jan 23, 2017 | 9.597 | 9.661 | 9.597 | 9.649 | 78,512 | +0.07(+0.71%) |
Jan 20, 2017 | 9.580 | 9.619 | 9.576 | 9.580 | 71,409 | -0.01(-0.13%) |
Jan 19, 2017 | 9.606 | 9.636 | 9.550 | 9.593 | 123,952 | +0.02(+0.22%) |
Jan 18, 2017 | 9.606 | 9.606 | 9.555 | 9.572 | 92,502 | +0.01(+0.16%) |
Jan 17, 2017 | 9.540 | 9.607 | 9.523 | 9.557 | 314,569 | +0.00(+0.04%) |
Jan 13, 2017 | 9.553 | 9.553 | 9.553 | 0 | -0.02(-0.22%) | |
Jan 12, 2017 | 9.646 | 9.650 | 9.531 | 9.574 | 164,888 | -0.00(-0.04%) |
Jan 11, 2017 | 9.608 | 9.624 | 9.536 | 9.578 | 103,365 | -0.03(-0.26%) |
Jan 10, 2017 | 9.591 | 9.608 | 9.514 | 9.603 | 132,933 | +0.00(+0.04%) |
Jan 09, 2017 | 9.569 | 9.671 | 9.569 | 9.599 | 98,014 | +0.01(+0.13%) |
Jan 06, 2017 | 9.624 | 9.688 | 9.557 | 9.586 | 127,681 | -0.02(-0.18%) |
Jan 05, 2017 | 9.548 | 9.627 | 9.538 | 9.603 | 197,407 | +0.06(+0.62%) |
Jan 04, 2017 | 9.485 | 9.616 | 9.447 | 9.544 | 296,110 | +0.10(+1.03%) |