Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 10.24 | 10.25 | 10.22 | 10.24 | 41,139 | +0.01(+0.07%) |
Apr 27, 2017 | 10.24 | 10.27 | 10.21 | 10.24 | 93,126 | -0.01(-0.07%) |
Apr 26, 2017 | 10.28 | 10.28 | 10.22 | 10.24 | 97,369 | -0.01(-0.07%) |
Apr 25, 2017 | 10.34 | 10.34 | 10.24 | 10.25 | 63,198 | -0.09(-0.88%) |
Apr 24, 2017 | 10.37 | 10.38 | 10.34 | 10.34 | 18,251 | -0.06(-0.54%) |
Apr 21, 2017 | 10.41 | 10.43 | 10.38 | 10.40 | 27,303 | +0.01(+0.14%) |
Apr 20, 2017 | 10.40 | 10.42 | 10.38 | 10.38 | 41,116 | -0.03(-0.27%) |
Apr 19, 2017 | 10.46 | 10.47 | 10.41 | 10.41 | 63,922 | -0.05(-0.47%) |
Apr 18, 2017 | 10.46 | 10.46 | 10.43 | 10.46 | 22,166 | +0.00(+0.00%) |
Apr 17, 2017 | 10.46 | 10.51 | 10.39 | 10.46 | 46,128 | +0.01(+0.13%) |
Apr 13, 2017 | 10.43 | 10.60 | 10.43 | 10.45 | 31,504 | +0.04(+0.34%) |
Apr 12, 2017 | 10.41 | 10.43 | 10.38 | 10.41 | 34,515 | +0.04(+0.34%) |
Apr 11, 2017 | 10.36 | 10.39 | 10.34 | 10.38 | 26,804 | +0.02(+0.15%) |
Apr 10, 2017 | 10.30 | 10.37 | 10.27 | 10.36 | 21,000 | +0.08(+0.82%) |
Apr 07, 2017 | 10.23 | 10.28 | 10.20 | 10.28 | 27,467 | +0.06(+0.55%) |
Apr 06, 2017 | 10.18 | 10.22 | 10.18 | 10.22 | 10,922 | +0.05(+0.48%) |
Apr 05, 2017 | 10.12 | 10.19 | 10.12 | 10.17 | 69,907 | +0.01(+0.14%) |
Apr 04, 2017 | 10.17 | 10.18 | 10.15 | 10.16 | 54,798 | +0.00(+0.00%) |
Apr 03, 2017 | 10.15 | 10.16 | 10.14 | 10.16 | 17,408 | +0.04(+0.35%) |
Mar 31, 2017 | 10.12 | 10.15 | 10.12 | 10.12 | 50,704 | -0.01(-0.07%) |
Mar 30, 2017 | 10.10 | 10.17 | 10.09 | 10.13 | 76,701 | +0.01(+0.14%) |
Mar 29, 2017 | 10.05 | 10.12 | 10.05 | 10.12 | 20,847 | +0.04(+0.42%) |
Mar 28, 2017 | 10.05 | 10.08 | 10.05 | 10.08 | 51,014 | +0.03(+0.28%) |
Mar 27, 2017 | 10.03 | 10.07 | 10.03 | 10.05 | 41,749 | +0.04(+0.35%) |
Mar 24, 2017 | 9.978 | 10.03 | 9.978 | 10.01 | 48,380 | +0.03(+0.35%) |
Mar 23, 2017 | 9.992 | 10.01 | 9.964 | 9.978 | 24,350 | +0.00(+0.00%) |
Mar 22, 2017 | 9.999 | 10.05 | 9.957 | 9.978 | 107,234 | +0.01(+0.07%) |
Mar 21, 2017 | 9.929 | 10.01 | 9.915 | 9.971 | 91,472 | +0.04(+0.42%) |
Mar 20, 2017 | 9.866 | 9.929 | 9.859 | 9.929 | 51,409 | +0.07(+0.71%) |
Mar 17, 2017 | 9.810 | 9.860 | 9.803 | 9.859 | 52,466 | +0.07(+0.71%) |
Mar 16, 2017 | 9.838 | 9.866 | 9.731 | 9.789 | 147,817 | -0.08(-0.86%) |
Mar 15, 2017 | 9.817 | 9.891 | 9.796 | 9.874 | 96,986 | +0.07(+0.72%) |
Mar 14, 2017 | 9.852 | 9.866 | 9.789 | 9.803 | 99,839 | -0.06(-0.64%) |
Mar 13, 2017 | 9.894 | 9.902 | 9.852 | 9.866 | 65,064 | -0.01(-0.06%) |
Mar 10, 2017 | 9.913 | 9.934 | 9.857 | 9.871 | 58,621 | -0.02(-0.21%) |
Mar 09, 2017 | 9.955 | 9.962 | 9.875 | 9.892 | 99,277 | -0.09(-0.91%) |
Mar 08, 2017 | 9.990 | 9.997 | 9.969 | 9.983 | 53,230 | -0.03(-0.28%) |
Mar 07, 2017 | 9.997 | 10.05 | 9.997 | 10.01 | 41,499 | -0.03(-0.35%) |
Mar 06, 2017 | 10.03 | 10.07 | 10.01 | 10.05 | 58,936 | -0.03(-0.28%) |
Mar 03, 2017 | 10.09 | 10.11 | 10.04 | 10.07 | 70,267 | +0.01(+0.07%) |
Mar 02, 2017 | 10.15 | 10.15 | 10.05 | 10.07 | 185,591 | -0.14(-1.36%) |
Mar 01, 2017 | 10.20 | 10.22 | 10.16 | 10.21 | 78,601 | -0.04(-0.41%) |
Feb 28, 2017 | 10.23 | 10.25 | 10.21 | 10.25 | 60,605 | +0.03(+0.27%) |
Feb 27, 2017 | 10.24 | 10.28 | 10.19 | 10.22 | 157,615 | -0.05(-0.47%) |
Feb 24, 2017 | 10.20 | 10.28 | 10.20 | 10.27 | 48,835 | +0.09(+0.89%) |
Feb 23, 2017 | 10.16 | 10.21 | 10.15 | 10.18 | 54,658 | +0.02(+0.21%) |
Feb 22, 2017 | 10.16 | 10.16 | 10.13 | 10.16 | 23,363 | +0.04(+0.41%) |
Feb 21, 2017 | 10.12 | 10.15 | 10.10 | 10.12 | 63,047 | -0.01(-0.14%) |
Feb 17, 2017 | 10.13 | 10.13 | 10.13 | 0 | +0.06(+0.62%) | |
Feb 16, 2017 | 10.11 | 10.12 | 10.05 | 10.07 | 173,956 | -0.01(-0.07%) |
Feb 15, 2017 | 10.13 | 10.16 | 10.05 | 10.07 | 110,806 | -0.10(-1.03%) |
Feb 14, 2017 | 10.29 | 10.29 | 10.14 | 10.18 | 100,142 | -0.06(-0.61%) |
Feb 13, 2017 | 10.28 | 10.30 | 10.23 | 10.24 | 30,475 | -0.02(-0.19%) |
Feb 10, 2017 | 10.28 | 10.29 | 10.25 | 10.26 | 62,381 | -0.02(-0.20%) |
Feb 09, 2017 | 10.30 | 10.30 | 10.27 | 10.28 | 28,820 | -0.02(-0.20%) |
Feb 08, 2017 | 10.34 | 10.36 | 10.28 | 10.30 | 66,441 | +0.00(+0.00%) |
Feb 07, 2017 | 10.29 | 10.34 | 10.27 | 10.30 | 35,788 | -0.01(-0.13%) |
Feb 06, 2017 | 10.27 | 10.32 | 10.25 | 10.32 | 76,723 | +0.05(+0.47%) |
Feb 03, 2017 | 10.28 | 10.29 | 10.25 | 10.27 | 40,353 | -0.01(-0.13%) |
Feb 02, 2017 | 10.27 | 10.28 | 10.23 | 10.28 | 43,860 | +0.01(+0.13%) |