Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 10.23 | 10.29 | 10.18 | 10.29 | 175,438 | +0.08(+0.78%) |
Mar 30, 2017 | 10.14 | 10.26 | 10.09 | 10.21 | 310,144 | +0.06(+0.59%) |
Mar 29, 2017 | 10.11 | 10.16 | 10.07 | 10.15 | 212,316 | +0.05(+0.50%) |
Mar 28, 2017 | 10.06 | 10.11 | 10.06 | 10.10 | 205,089 | +0.05(+0.50%) |
Mar 27, 2017 | 10.03 | 10.06 | 10.00 | 10.05 | 115,162 | -0.01(-0.10%) |
Mar 24, 2017 | 10.04 | 10.08 | 10.03 | 10.06 | 48,942 | +0.02(+0.20%) |
Mar 23, 2017 | 10.00 | 10.07 | 10.00 | 10.04 | 195,273 | +0.02(+0.20%) |
Mar 22, 2017 | 10.01 | 10.04 | 10.00 | 10.02 | 134,236 | -0.02(-0.20%) |
Mar 21, 2017 | 10.09 | 10.14 | 9.990 | 10.04 | 192,357 | -0.04(-0.40%) |
Mar 20, 2017 | 10.08 | 10.13 | 10.07 | 10.08 | 91,017 | +0.00(+0.00%) |
Mar 17, 2017 | 10.06 | 10.11 | 9.850 | 10.08 | 103,221 | +0.02(+0.20%) |
Mar 16, 2017 | 10.09 | 10.13 | 10.06 | 10.06 | 329,983 | -0.11(-1.08%) |
Mar 15, 2017 | 10.06 | 10.18 | 10.03 | 10.17 | 181,211 | +0.13(+1.29%) |
Mar 14, 2017 | 10.05 | 10.07 | 10.00 | 10.04 | 92,552 | -0.04(-0.40%) |
Mar 13, 2017 | 10.04 | 10.09 | 10.04 | 10.08 | 64,231 | +0.03(+0.30%) |
Mar 10, 2017 | 10.03 | 10.07 | 10.03 | 10.05 | 209,385 | +0.04(+0.40%) |
Mar 09, 2017 | 10.00 | 10.05 | 9.970 | 10.01 | 209,300 | +0.01(+0.10%) |
Mar 08, 2017 | 9.990 | 10.04 | 9.970 | 10.00 | 144,723 | +0.01(+0.10%) |
Mar 07, 2017 | 9.980 | 10.00 | 9.970 | 9.990 | 86,378 | -0.04(-0.40%) |
Mar 06, 2017 | 9.990 | 10.04 | 9.930 | 10.03 | 204,826 | +0.06(+0.60%) |
Mar 03, 2017 | 10.02 | 10.07 | 9.970 | 9.970 | 110,864 | -0.06(-0.60%) |
Mar 02, 2017 | 10.10 | 10.11 | 10.02 | 10.03 | 154,653 | -0.08(-0.79%) |
Mar 01, 2017 | 10.11 | 10.14 | 10.09 | 10.11 | 495,653 | +0.05(+0.50%) |
Feb 28, 2017 | 10.02 | 10.06 | 9.980 | 10.06 | 262,348 | +0.04(+0.40%) |
Feb 27, 2017 | 9.990 | 10.02 | 9.970 | 10.02 | 85,192 | +0.04(+0.40%) |
Feb 24, 2017 | 9.940 | 9.980 | 9.940 | 9.980 | 103,225 | +0.02(+0.20%) |
Feb 23, 2017 | 9.980 | 10.00 | 9.960 | 9.960 | 101,140 | +0.00(+0.00%) |
Feb 22, 2017 | 9.930 | 9.990 | 9.920 | 9.960 | 142,672 | +0.01(+0.10%) |
Feb 21, 2017 | 9.920 | 9.970 | 9.920 | 9.950 | 132,511 | +0.03(+0.30%) |
Feb 17, 2017 | 9.920 | 9.920 | 9.920 | 0 | -0.06(-0.60%) | |
Feb 16, 2017 | 9.990 | 9.990 | 9.940 | 9.980 | 161,034 | -0.01(-0.10%) |
Feb 15, 2017 | 9.940 | 9.990 | 9.910 | 9.990 | 188,810 | -0.01(-0.10%) |
Feb 14, 2017 | 9.940 | 10.00 | 9.930 | 10.00 | 203,559 | +0.05(+0.50%) |
Feb 13, 2017 | 9.900 | 9.980 | 9.889 | 9.950 | 176,537 | +0.06(+0.61%) |
Feb 10, 2017 | 9.870 | 9.900 | 9.870 | 9.890 | 157,599 | +0.02(+0.20%) |
Feb 09, 2017 | 9.820 | 9.860 | 9.830 | 9.870 | 119,124 | +0.05(+0.51%) |
Feb 08, 2017 | 9.820 | 9.820 | 9.790 | 9.820 | 146,323 | -0.01(-0.10%) |
Feb 07, 2017 | 9.820 | 9.850 | 9.820 | 9.830 | 286,283 | +0.03(+0.31%) |
Feb 06, 2017 | 9.760 | 9.800 | 9.750 | 9.800 | 173,192 | +0.04(+0.41%) |
Feb 03, 2017 | 9.670 | 9.780 | 9.670 | 9.760 | 239,106 | +0.08(+0.88%) |
Feb 02, 2017 | 9.630 | 9.680 | 9.600 | 9.675 | 310,831 | +0.04(+0.47%) |
Feb 01, 2017 | 9.620 | 9.660 | 9.580 | 9.630 | 197,140 | +0.04(+0.42%) |
Jan 31, 2017 | 9.540 | 9.590 | 9.527 | 9.590 | 111,018 | +0.04(+0.42%) |
Jan 30, 2017 | 9.540 | 9.570 | 9.510 | 9.550 | 238,172 | -0.02(-0.21%) |
Jan 27, 2017 | 9.570 | 9.578 | 9.540 | 9.570 | 333,757 | +0.03(+0.31%) |
Jan 26, 2017 | 9.480 | 9.540 | 9.419 | 9.540 | 876,316 | +0.05(+0.53%) |
Jan 25, 2017 | 9.430 | 9.500 | 9.430 | 9.490 | 189,332 | +0.10(+1.06%) |
Jan 24, 2017 | 9.290 | 9.420 | 9.290 | 9.390 | 280,003 | +0.10(+1.08%) |
Jan 23, 2017 | 9.200 | 9.300 | 9.170 | 9.290 | 222,529 | +0.04(+0.43%) |
Jan 20, 2017 | 9.260 | 9.260 | 9.220 | 9.250 | 143,727 | +0.02(+0.22%) |
Jan 19, 2017 | 9.230 | 9.230 | 9.140 | 9.230 | 273,222 | +0.02(+0.22%) |
Jan 18, 2017 | 9.140 | 9.230 | 9.140 | 9.210 | 161,182 | -0.02(-0.22%) |
Jan 17, 2017 | 9.170 | 9.270 | 9.160 | 9.230 | 284,184 | +0.03(+0.33%) |
Jan 13, 2017 | 9.200 | 9.200 | 9.200 | 0 | +0.02(+0.22%) | |
Jan 12, 2017 | 9.230 | 9.250 | 9.160 | 9.180 | 260,318 | -0.07(-0.76%) |
Jan 11, 2017 | 9.210 | 9.290 | 9.210 | 9.250 | 213,540 | +0.03(+0.33%) |
Jan 10, 2017 | 9.190 | 9.245 | 9.170 | 9.220 | 327,003 | +0.08(+0.88%) |
Jan 09, 2017 | 9.180 | 9.220 | 9.120 | 9.140 | 374,466 | -0.05(-0.54%) |
Jan 06, 2017 | 9.060 | 9.200 | 9.060 | 9.190 | 360,573 | +0.13(+1.43%) |
Jan 05, 2017 | 8.950 | 9.080 | 8.950 | 9.060 | 1,170,514 | +0.05(+0.55%) |
Jan 04, 2017 | 8.900 | 9.070 | 8.900 | 9.010 | 1,517,815 | +0.12(+1.35%) |