Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 10.69 | 10.69 | 10.44 | 10.54 | 2,729 | +0.15(+1.43%) |
Apr 27, 2017 | 10.14 | 10.59 | 9.945 | 10.39 | 15,530 | -0.30(-2.78%) |
Apr 26, 2017 | 10.69 | 10.79 | 10.44 | 10.69 | 21,363 | +0.15(+1.41%) |
Apr 25, 2017 | 10.57 | 10.59 | 10.29 | 10.54 | 8,614 | +0.05(+0.47%) |
Apr 24, 2017 | 10.14 | 10.64 | 10.14 | 10.49 | 8,155 | +0.15(+1.44%) |
Apr 21, 2017 | 10.19 | 10.34 | 9.994 | 10.34 | 1,401 | +0.15(+1.46%) |
Apr 20, 2017 | 10.03 | 10.39 | 10.03 | 10.19 | 33,308 | +0.15(+1.48%) |
Apr 19, 2017 | 9.994 | 10.04 | 9.994 | 10.04 | 1,277 | +0.05(+0.50%) |
Apr 18, 2017 | 9.895 | 10.09 | 9.895 | 9.994 | 20,664 | +0.00(+0.00%) |
Apr 17, 2017 | 9.846 | 9.994 | 9.796 | 9.994 | 22,841 | +0.05(+0.50%) |
Apr 13, 2017 | 9.895 | 9.994 | 9.846 | 9.945 | 9,331 | +0.00(+0.00%) |
Apr 12, 2017 | 9.939 | 9.994 | 9.846 | 9.945 | 16,917 | +0.00(+0.00%) |
Apr 11, 2017 | 10.04 | 10.19 | 9.945 | 9.945 | 21,460 | -0.10(-0.99%) |
Apr 10, 2017 | 10.44 | 10.74 | 9.895 | 10.04 | 29,917 | -0.30(-2.87%) |
Apr 07, 2017 | 10.16 | 10.69 | 10.09 | 10.34 | 104,568 | -0.05(-0.48%) |
Apr 06, 2017 | 10.44 | 10.69 | 10.04 | 10.39 | 42,128 | +0.20(+1.94%) |
Apr 05, 2017 | 10.19 | 10.39 | 9.994 | 10.19 | 26,812 | +0.05(+0.49%) |
Apr 04, 2017 | 10.44 | 10.44 | 10.14 | 10.14 | 7,440 | -0.30(-2.84%) |
Apr 03, 2017 | 10.64 | 10.64 | 10.44 | 10.44 | 30,418 | -0.20(-1.86%) |
Mar 31, 2017 | 10.74 | 10.84 | 10.59 | 10.64 | 14,700 | -0.05(-0.46%) |
Mar 30, 2017 | 10.39 | 10.69 | 10.39 | 10.69 | 12,514 | +0.30(+2.86%) |
Mar 29, 2017 | 10.19 | 10.54 | 10.19 | 10.39 | 48,656 | +0.25(+2.44%) |
Mar 28, 2017 | 10.39 | 10.74 | 9.895 | 10.14 | 76,536 | -0.25(-2.38%) |
Mar 27, 2017 | 9.796 | 10.44 | 9.796 | 10.39 | 47,420 | +0.49(+5.00%) |
Mar 24, 2017 | 9.945 | 10.14 | 9.796 | 9.895 | 7,829 | -0.04(-0.44%) |
Mar 23, 2017 | 9.895 | 9.945 | 9.846 | 9.939 | 1,067 | +0.04(+0.44%) |
Mar 22, 2017 | 10.04 | 10.04 | 9.895 | 9.895 | 4,541 | -0.15(-1.48%) |
Mar 21, 2017 | 10.24 | 10.39 | 10.04 | 10.04 | 5,881 | -0.20(-1.93%) |
Mar 20, 2017 | 10.44 | 10.44 | 10.10 | 10.24 | 8,454 | +0.25(+2.48%) |
Mar 17, 2017 | 10.04 | 10.29 | 9.994 | 9.994 | 5,888 | -0.05(-0.49%) |
Mar 16, 2017 | 9.895 | 10.04 | 9.895 | 10.04 | 2,958 | +0.10(+1.00%) |
Mar 15, 2017 | 9.796 | 9.994 | 9.796 | 9.945 | 8,935 | +0.00(+0.00%) |
Mar 14, 2017 | 9.846 | 9.945 | 9.811 | 9.945 | 18,066 | +0.10(+1.00%) |
Mar 13, 2017 | 9.796 | 9.895 | 9.796 | 9.846 | 6,915 | -0.05(-0.50%) |
Mar 10, 2017 | 9.895 | 9.994 | 9.803 | 9.895 | 9,473 | +0.00(+0.00%) |
Mar 09, 2017 | 9.796 | 9.945 | 9.796 | 9.895 | 9,921 | +0.05(+0.50%) |
Mar 08, 2017 | 9.945 | 9.945 | 9.747 | 9.846 | 7,289 | +0.00(+0.00%) |
Mar 07, 2017 | 9.846 | 9.895 | 9.811 | 9.846 | 6,801 | -0.05(-0.50%) |
Mar 06, 2017 | 9.895 | 9.994 | 9.747 | 9.895 | 17,218 | -0.10(-0.99%) |
Mar 03, 2017 | 9.994 | 10.04 | 9.796 | 9.994 | 16,780 | +0.00(+0.00%) |
Mar 02, 2017 | 10.09 | 10.39 | 9.994 | 9.994 | 21,584 | -0.15(-1.46%) |
Mar 01, 2017 | 9.994 | 10.39 | 9.846 | 10.14 | 56,769 | +0.20(+1.99%) |
Feb 28, 2017 | 10.24 | 10.24 | 9.747 | 9.945 | 25,899 | -0.35(-3.37%) |
Feb 27, 2017 | 10.69 | 10.79 | 9.747 | 10.29 | 31,309 | -0.30(-2.85%) |
Feb 24, 2017 | 10.71 | 10.79 | 10.59 | 10.59 | 3,590 | -0.19(-1.79%) |
Feb 23, 2017 | 10.66 | 10.79 | 10.66 | 10.79 | 2,667 | +0.05(+0.46%) |
Feb 22, 2017 | 10.64 | 10.74 | 10.50 | 10.74 | 11,016 | +0.02(+0.23%) |
Feb 21, 2017 | 10.54 | 10.84 | 10.49 | 10.71 | 15,711 | +0.12(+1.17%) |
Feb 17, 2017 | 10.59 | 10.59 | 10.59 | 0 | +0.00(+0.00%) | |
Feb 16, 2017 | 10.64 | 10.73 | 10.49 | 10.59 | 31,862 | -0.10(-0.93%) |
Feb 15, 2017 | 10.74 | 10.84 | 10.69 | 10.69 | 20,626 | -0.10(-0.92%) |
Feb 14, 2017 | 10.74 | 10.84 | 10.74 | 10.79 | 9,094 | -0.05(-0.46%) |
Feb 13, 2017 | 10.88 | 10.88 | 10.64 | 10.84 | 14,395 | +0.05(+0.46%) |
Feb 10, 2017 | 10.88 | 10.92 | 10.79 | 10.79 | 4,988 | -0.05(-0.46%) |
Feb 09, 2017 | 10.74 | 11.03 | 10.74 | 10.84 | 22,907 | +0.15(+1.39%) |
Feb 08, 2017 | 10.79 | 10.88 | 10.54 | 10.69 | 33,392 | -0.05(-0.46%) |
Feb 07, 2017 | 10.74 | 10.84 | 10.59 | 10.74 | 28,820 | -0.10(-0.91%) |
Feb 06, 2017 | 10.84 | 10.93 | 10.79 | 10.84 | 11,230 | +0.00(+0.00%) |
Feb 03, 2017 | 11.13 | 11.13 | 10.59 | 10.84 | 10,961 | -0.15(-1.35%) |
Feb 02, 2017 | 10.66 | 10.98 | 10.64 | 10.98 | 16,151 | +0.35(+3.26%) |