Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 10.67 | 10.67 | 10.42 | 10.52 | 2,734 | +0.15(+1.43%) |
Apr 27, 2017 | 10.12 | 10.57 | 9.927 | 10.37 | 15,557 | -0.30(-2.78%) |
Apr 26, 2017 | 10.67 | 10.77 | 10.42 | 10.67 | 21,401 | +0.15(+1.41%) |
Apr 25, 2017 | 10.55 | 10.57 | 10.27 | 10.52 | 8,629 | +0.05(+0.47%) |
Apr 24, 2017 | 10.12 | 10.62 | 10.12 | 10.47 | 8,169 | +0.15(+1.44%) |
Apr 21, 2017 | 10.17 | 10.32 | 9.977 | 10.32 | 1,404 | +0.15(+1.46%) |
Apr 20, 2017 | 10.01 | 10.37 | 10.01 | 10.17 | 33,367 | +0.15(+1.48%) |
Apr 19, 2017 | 9.977 | 10.03 | 9.977 | 10.03 | 1,279 | +0.05(+0.49%) |
Apr 18, 2017 | 9.878 | 10.08 | 9.878 | 9.977 | 20,700 | +0.00(+0.00%) |
Apr 17, 2017 | 9.829 | 9.977 | 9.779 | 9.977 | 22,881 | +0.05(+0.50%) |
Apr 13, 2017 | 9.878 | 9.977 | 9.829 | 9.927 | 9,348 | +0.00(+0.00%) |
Apr 12, 2017 | 9.922 | 9.977 | 9.829 | 9.927 | 16,946 | +0.00(+0.00%) |
Apr 11, 2017 | 10.03 | 10.17 | 9.927 | 9.927 | 21,498 | -0.10(-0.98%) |
Apr 10, 2017 | 10.42 | 10.72 | 9.878 | 10.03 | 29,969 | -0.30(-2.87%) |
Apr 07, 2017 | 10.15 | 10.67 | 10.08 | 10.32 | 104,751 | -0.05(-0.48%) |
Apr 06, 2017 | 10.42 | 10.67 | 10.03 | 10.37 | 42,201 | +0.20(+1.94%) |
Apr 05, 2017 | 10.17 | 10.37 | 9.977 | 10.17 | 26,859 | +0.05(+0.49%) |
Apr 04, 2017 | 10.42 | 10.42 | 10.12 | 10.12 | 7,453 | -0.30(-2.84%) |
Apr 03, 2017 | 10.62 | 10.62 | 10.42 | 10.42 | 30,471 | -0.20(-1.86%) |
Mar 31, 2017 | 10.72 | 10.82 | 10.57 | 10.62 | 14,726 | -0.05(-0.46%) |
Mar 30, 2017 | 10.37 | 10.67 | 10.37 | 10.67 | 12,535 | +0.30(+2.86%) |
Mar 29, 2017 | 10.17 | 10.52 | 10.17 | 10.37 | 48,741 | +0.25(+2.44%) |
Mar 28, 2017 | 10.37 | 10.72 | 9.878 | 10.12 | 76,670 | -0.25(-2.38%) |
Mar 27, 2017 | 9.779 | 10.42 | 9.779 | 10.37 | 47,503 | +0.49(+5.00%) |
Mar 24, 2017 | 9.927 | 10.12 | 9.779 | 9.878 | 7,842 | -0.04(-0.44%) |
Mar 23, 2017 | 9.878 | 9.927 | 9.829 | 9.922 | 1,069 | +0.04(+0.44%) |
Mar 22, 2017 | 10.03 | 10.03 | 9.878 | 9.878 | 4,549 | -0.15(-1.48%) |
Mar 21, 2017 | 10.22 | 10.37 | 10.03 | 10.03 | 5,891 | -0.20(-1.93%) |
Mar 20, 2017 | 10.42 | 10.42 | 10.08 | 10.22 | 8,469 | +0.25(+2.48%) |
Mar 17, 2017 | 10.03 | 10.27 | 9.977 | 9.977 | 5,898 | -0.05(-0.49%) |
Mar 16, 2017 | 9.878 | 10.03 | 9.878 | 10.03 | 2,964 | +0.10(+0.99%) |
Mar 15, 2017 | 9.779 | 9.977 | 9.779 | 9.927 | 8,951 | +0.00(+0.00%) |
Mar 14, 2017 | 9.829 | 9.927 | 9.794 | 9.927 | 18,097 | +0.10(+1.01%) |
Mar 13, 2017 | 9.779 | 9.878 | 9.779 | 9.829 | 6,927 | -0.05(-0.50%) |
Mar 10, 2017 | 9.878 | 9.977 | 9.786 | 9.878 | 9,489 | +0.00(+0.00%) |
Mar 09, 2017 | 9.779 | 9.927 | 9.779 | 9.878 | 9,939 | +0.05(+0.50%) |
Mar 08, 2017 | 9.927 | 9.927 | 9.730 | 9.829 | 7,302 | +0.00(+0.00%) |
Mar 07, 2017 | 9.829 | 9.878 | 9.794 | 9.829 | 6,813 | -0.05(-0.50%) |
Mar 06, 2017 | 9.878 | 9.977 | 9.730 | 9.878 | 17,248 | -0.10(-0.99%) |
Mar 03, 2017 | 9.977 | 10.03 | 9.779 | 9.977 | 16,810 | +0.00(+0.00%) |
Mar 02, 2017 | 10.08 | 10.37 | 9.977 | 9.977 | 21,621 | -0.15(-1.46%) |
Mar 01, 2017 | 9.977 | 10.37 | 9.829 | 10.12 | 56,868 | +0.20(+1.99%) |
Feb 28, 2017 | 10.22 | 10.22 | 9.730 | 9.927 | 25,944 | -0.35(-3.37%) |
Feb 27, 2017 | 10.67 | 10.77 | 9.730 | 10.27 | 31,364 | -0.30(-2.85%) |
Feb 24, 2017 | 10.69 | 10.77 | 10.57 | 10.57 | 3,596 | -0.19(-1.79%) |
Feb 23, 2017 | 10.64 | 10.77 | 10.64 | 10.77 | 2,672 | +0.05(+0.46%) |
Feb 22, 2017 | 10.62 | 10.72 | 10.49 | 10.72 | 11,035 | +0.02(+0.23%) |
Feb 21, 2017 | 10.52 | 10.82 | 10.47 | 10.69 | 15,739 | +0.12(+1.17%) |
Feb 17, 2017 | 10.57 | 10.57 | 10.57 | 0 | +0.00(+0.00%) | |
Feb 16, 2017 | 10.62 | 10.71 | 10.47 | 10.57 | 31,918 | -0.10(-0.93%) |
Feb 15, 2017 | 10.72 | 10.82 | 10.67 | 10.67 | 20,662 | -0.10(-0.92%) |
Feb 14, 2017 | 10.72 | 10.82 | 10.72 | 10.77 | 9,110 | -0.05(-0.46%) |
Feb 13, 2017 | 10.87 | 10.87 | 10.62 | 10.82 | 14,420 | +0.05(+0.46%) |
Feb 10, 2017 | 10.87 | 10.90 | 10.77 | 10.77 | 4,996 | -0.05(-0.46%) |
Feb 09, 2017 | 10.72 | 11.01 | 10.72 | 10.82 | 22,948 | +0.15(+1.39%) |
Feb 08, 2017 | 10.77 | 10.87 | 10.53 | 10.67 | 33,451 | -0.05(-0.46%) |
Feb 07, 2017 | 10.72 | 10.82 | 10.57 | 10.72 | 28,871 | -0.10(-0.91%) |
Feb 06, 2017 | 10.82 | 10.92 | 10.77 | 10.82 | 11,250 | +0.00(+0.00%) |
Feb 03, 2017 | 11.11 | 11.11 | 10.57 | 10.82 | 10,980 | -0.15(-1.35%) |
Feb 02, 2017 | 10.64 | 10.96 | 10.62 | 10.96 | 16,179 | +0.35(+3.26%) |