Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 10.22 | 10.22 | 9.995 | 10.12 | 82,232 | -0.10(-0.98%) |
Apr 27, 2017 | 10.30 | 10.30 | 10.15 | 10.22 | 150,714 | -0.03(-0.29%) |
Apr 26, 2017 | 10.31 | 10.40 | 10.16 | 10.25 | 64,067 | -0.04(-0.39%) |
Apr 25, 2017 | 10.24 | 10.38 | 10.21 | 10.29 | 94,702 | +0.11(+1.08%) |
Apr 24, 2017 | 10.22 | 10.25 | 10.15 | 10.18 | 106,514 | -0.01(-0.10%) |
Apr 21, 2017 | 10.25 | 10.30 | 10.06 | 10.19 | 198,710 | +0.07(+0.69%) |
Apr 20, 2017 | 10.10 | 10.18 | 10.06 | 10.12 | 77,573 | +0.06(+0.60%) |
Apr 19, 2017 | 9.980 | 10.10 | 9.911 | 10.06 | 37,007 | +0.11(+1.11%) |
Apr 18, 2017 | 9.980 | 10.04 | 9.934 | 9.950 | 28,135 | -0.07(-0.70%) |
Apr 17, 2017 | 9.920 | 10.02 | 9.900 | 10.02 | 27,969 | +0.07(+0.70%) |
Apr 13, 2017 | 10.06 | 10.07 | 9.910 | 9.950 | 16,760 | -0.04(-0.40%) |
Apr 12, 2017 | 10.12 | 10.15 | 9.960 | 9.990 | 42,627 | -0.15(-1.48%) |
Apr 11, 2017 | 10.09 | 10.18 | 10.04 | 10.14 | 31,383 | +0.04(+0.40%) |
Apr 10, 2017 | 10.11 | 10.20 | 10.06 | 10.10 | 19,600 | -0.05(-0.49%) |
Apr 07, 2017 | 10.11 | 10.24 | 10.09 | 10.15 | 130,643 | +0.12(+1.20%) |
Apr 06, 2017 | 10.01 | 10.15 | 9.950 | 10.03 | 37,388 | -0.02(-0.20%) |
Apr 05, 2017 | 9.990 | 10.08 | 9.990 | 10.05 | 130,768 | +0.09(+0.90%) |
Apr 04, 2017 | 10.03 | 10.14 | 9.870 | 9.960 | 98,109 | -0.13(-1.29%) |
Apr 03, 2017 | 10.25 | 10.29 | 10.00 | 10.09 | 206,132 | -0.02(-0.20%) |
Mar 31, 2017 | 10.06 | 10.20 | 9.950 | 10.11 | 89,657 | +0.06(+0.60%) |
Mar 30, 2017 | 10.17 | 10.27 | 10.00 | 10.05 | 60,579 | -0.15(-1.47%) |
Mar 29, 2017 | 9.940 | 10.23 | 9.940 | 10.20 | 86,187 | +0.23(+2.31%) |
Mar 28, 2017 | 9.850 | 10.04 | 9.850 | 9.970 | 108,214 | +0.12(+1.22%) |
Mar 27, 2017 | 10.09 | 10.13 | 9.850 | 9.850 | 171,741 | -0.31(-3.05%) |
Mar 24, 2017 | 10.31 | 10.32 | 10.05 | 10.16 | 114,916 | -0.06(-0.59%) |
Mar 23, 2017 | 10.00 | 10.80 | 10.00 | 10.22 | 211,928 | -0.23(-2.20%) |
Mar 22, 2017 | 10.15 | 10.45 | 10.12 | 10.45 | 103,507 | +0.36(+3.57%) |
Mar 21, 2017 | 10.59 | 10.63 | 10.00 | 10.09 | 96,705 | -0.44(-4.18%) |
Mar 20, 2017 | 10.55 | 10.63 | 10.31 | 10.53 | 52,523 | +0.03(+0.29%) |
Mar 17, 2017 | 10.67 | 10.69 | 10.31 | 10.50 | 80,635 | -0.12(-1.13%) |
Mar 16, 2017 | 10.74 | 10.76 | 10.59 | 10.62 | 67,010 | -0.16(-1.48%) |
Mar 15, 2017 | 10.52 | 10.79 | 10.40 | 10.78 | 133,888 | +0.27(+2.57%) |
Mar 14, 2017 | 10.36 | 10.59 | 10.16 | 10.51 | 117,864 | +0.20(+1.94%) |
Mar 13, 2017 | 10.09 | 10.40 | 10.01 | 10.31 | 111,471 | +0.27(+2.69%) |
Mar 10, 2017 | 10.06 | 10.07 | 9.950 | 10.04 | 40,469 | -0.01(-0.10%) |
Mar 09, 2017 | 10.05 | 10.14 | 9.950 | 10.05 | 59,797 | -0.05(-0.50%) |
Mar 08, 2017 | 10.06 | 10.20 | 10.00 | 10.10 | 55,584 | -0.01(-0.10%) |
Mar 07, 2017 | 10.00 | 10.13 | 9.960 | 10.11 | 43,755 | +0.08(+0.80%) |
Mar 06, 2017 | 10.13 | 10.16 | 9.950 | 10.03 | 58,883 | -0.10(-0.99%) |
Mar 03, 2017 | 10.00 | 10.15 | 9.961 | 10.13 | 71,910 | +0.12(+1.20%) |
Mar 02, 2017 | 10.17 | 10.27 | 10.00 | 10.01 | 49,763 | -0.26(-2.53%) |
Mar 01, 2017 | 10.09 | 10.35 | 9.989 | 10.27 | 64,663 | +0.18(+1.78%) |
Feb 28, 2017 | 10.05 | 10.09 | 9.980 | 10.09 | 41,626 | -0.01(-0.10%) |
Feb 27, 2017 | 10.14 | 10.15 | 9.890 | 10.10 | 122,709 | -0.15(-1.46%) |
Feb 24, 2017 | 10.03 | 10.25 | 9.960 | 10.25 | 39,396 | +0.13(+1.28%) |
Feb 23, 2017 | 10.20 | 10.20 | 9.970 | 10.12 | 58,927 | -0.12(-1.17%) |
Feb 22, 2017 | 10.20 | 10.24 | 10.06 | 10.24 | 41,746 | -0.03(-0.29%) |
Feb 21, 2017 | 10.30 | 10.53 | 10.15 | 10.27 | 85,960 | +0.03(+0.29%) |
Feb 17, 2017 | 10.24 | 10.24 | 10.24 | 0 | -0.31(-2.94%) | |
Feb 16, 2017 | 10.28 | 10.60 | 10.11 | 10.55 | 120,617 | +0.24(+2.33%) |
Feb 15, 2017 | 10.18 | 10.41 | 10.10 | 10.31 | 66,018 | +0.12(+1.18%) |
Feb 14, 2017 | 10.33 | 10.41 | 10.10 | 10.19 | 24,949 | -0.23(-2.21%) |
Feb 13, 2017 | 10.19 | 10.48 | 10.18 | 10.42 | 62,252 | +0.26(+2.56%) |
Feb 10, 2017 | 10.08 | 10.40 | 10.08 | 10.16 | 69,265 | +0.08(+0.79%) |
Feb 09, 2017 | 10.05 | 10.13 | 9.960 | 10.08 | 55,810 | +0.07(+0.70%) |
Feb 08, 2017 | 9.990 | 10.05 | 9.820 | 10.01 | 76,390 | +0.06(+0.60%) |
Feb 07, 2017 | 10.04 | 10.08 | 9.920 | 9.950 | 36,279 | -0.03(-0.30%) |
Feb 06, 2017 | 10.16 | 10.16 | 9.910 | 9.980 | 91,795 | -0.16(-1.58%) |
Feb 03, 2017 | 10.17 | 10.17 | 9.940 | 10.14 | 69,196 | +0.00(+0.00%) |
Feb 02, 2017 | 10.13 | 10.18 | 9.730 | 10.14 | 77,136 | -0.04(-0.39%) |