Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 10.43 | 10.45 | 10.40 | 10.45 | 51,937 | +0.01(+0.13%) |
Apr 27, 2017 | 10.36 | 10.47 | 10.35 | 10.43 | 45,378 | +0.08(+0.75%) |
Apr 26, 2017 | 10.25 | 10.36 | 10.25 | 10.36 | 133,879 | +0.09(+0.89%) |
Apr 25, 2017 | 10.26 | 10.28 | 10.24 | 10.26 | 105,096 | -0.04(-0.41%) |
Apr 24, 2017 | 10.28 | 10.31 | 10.22 | 10.31 | 105,042 | +0.04(+0.34%) |
Apr 21, 2017 | 10.34 | 10.34 | 10.27 | 10.27 | 34,632 | +0.00(+0.00%) |
Apr 20, 2017 | 10.29 | 10.29 | 10.26 | 10.27 | 39,934 | -0.01(-0.14%) |
Apr 19, 2017 | 10.32 | 10.32 | 10.25 | 10.28 | 55,194 | -0.01(-0.07%) |
Apr 18, 2017 | 10.31 | 10.35 | 10.28 | 10.29 | 57,748 | -0.01(-0.14%) |
Apr 17, 2017 | 10.30 | 10.32 | 10.24 | 10.31 | 88,739 | +0.06(+0.62%) |
Apr 13, 2017 | 10.33 | 10.33 | 10.23 | 10.24 | 27,897 | -0.05(-0.48%) |
Apr 12, 2017 | 10.21 | 10.29 | 10.18 | 10.29 | 52,592 | +0.08(+0.83%) |
Apr 11, 2017 | 10.14 | 10.21 | 10.13 | 10.21 | 49,329 | +0.10(+1.03%) |
Apr 10, 2017 | 10.10 | 10.12 | 10.08 | 10.10 | 33,684 | +0.01(+0.07%) |
Apr 07, 2017 | 10.10 | 10.10 | 10.05 | 10.10 | 35,585 | +0.04(+0.42%) |
Apr 06, 2017 | 10.02 | 10.10 | 10.02 | 10.05 | 101,508 | +0.08(+0.77%) |
Apr 05, 2017 | 9.985 | 10.01 | 9.978 | 9.978 | 43,261 | -0.01(-0.07%) |
Apr 04, 2017 | 9.992 | 10.02 | 9.970 | 9.985 | 75,638 | +0.01(+0.07%) |
Apr 03, 2017 | 9.915 | 9.978 | 9.915 | 9.978 | 57,790 | +0.06(+0.56%) |
Mar 31, 2017 | 9.901 | 9.957 | 9.901 | 9.922 | 72,386 | -0.01(-0.07%) |
Mar 30, 2017 | 9.915 | 9.929 | 9.879 | 9.929 | 58,316 | +0.04(+0.35%) |
Mar 29, 2017 | 9.851 | 9.915 | 9.851 | 9.893 | 75,276 | +0.04(+0.36%) |
Mar 28, 2017 | 9.865 | 9.865 | 9.825 | 9.858 | 33,667 | +0.02(+0.21%) |
Mar 27, 2017 | 9.767 | 9.837 | 9.767 | 9.837 | 43,060 | +0.09(+0.93%) |
Mar 24, 2017 | 9.711 | 9.760 | 9.683 | 9.746 | 48,055 | +0.06(+0.65%) |
Mar 23, 2017 | 9.760 | 9.760 | 9.655 | 9.683 | 75,742 | -0.04(-0.43%) |
Mar 22, 2017 | 9.732 | 9.753 | 9.718 | 9.725 | 55,005 | +0.00(+0.00%) |
Mar 21, 2017 | 9.795 | 9.795 | 9.711 | 9.725 | 83,618 | -0.06(-0.64%) |
Mar 20, 2017 | 9.725 | 9.788 | 9.718 | 9.788 | 68,085 | +0.08(+0.87%) |
Mar 17, 2017 | 9.683 | 9.746 | 9.669 | 9.704 | 38,301 | +0.03(+0.29%) |
Mar 16, 2017 | 9.718 | 9.753 | 9.641 | 9.676 | 57,840 | -0.04(-0.43%) |
Mar 15, 2017 | 9.620 | 9.718 | 9.571 | 9.718 | 53,484 | +0.14(+1.46%) |
Mar 14, 2017 | 9.564 | 9.599 | 9.557 | 9.578 | 41,515 | -0.02(-0.22%) |
Mar 13, 2017 | 9.571 | 9.613 | 9.550 | 9.599 | 37,376 | +0.05(+0.50%) |
Mar 10, 2017 | 9.531 | 9.614 | 9.508 | 9.552 | 51,830 | +0.01(+0.07%) |
Mar 09, 2017 | 9.664 | 9.664 | 9.496 | 9.545 | 84,985 | -0.10(-1.01%) |
Mar 08, 2017 | 9.650 | 9.726 | 9.636 | 9.643 | 125,128 | -0.05(-0.50%) |
Mar 07, 2017 | 9.664 | 9.712 | 9.629 | 9.691 | 84,674 | +0.03(+0.28%) |
Mar 06, 2017 | 9.643 | 9.684 | 9.636 | 9.665 | 74,806 | -0.01(-0.06%) |
Mar 03, 2017 | 9.719 | 9.758 | 9.650 | 9.671 | 92,220 | -0.08(-0.79%) |
Mar 02, 2017 | 9.782 | 9.782 | 9.726 | 9.747 | 63,882 | -0.03(-0.36%) |
Mar 01, 2017 | 9.824 | 9.831 | 9.761 | 9.782 | 88,314 | -0.07(-0.71%) |
Feb 28, 2017 | 9.852 | 9.852 | 9.803 | 9.852 | 101,652 | -0.04(-0.40%) |
Feb 27, 2017 | 9.922 | 9.936 | 9.887 | 9.892 | 22,323 | -0.04(-0.44%) |
Feb 24, 2017 | 9.936 | 9.998 | 9.922 | 9.936 | 70,174 | +0.04(+0.42%) |
Feb 23, 2017 | 9.915 | 9.936 | 9.894 | 9.894 | 80,704 | +0.01(+0.14%) |
Feb 22, 2017 | 9.894 | 9.943 | 9.873 | 9.880 | 66,391 | -0.03(-0.28%) |
Feb 21, 2017 | 9.901 | 9.939 | 9.900 | 9.908 | 59,015 | +0.01(+0.07%) |
Feb 17, 2017 | 9.901 | 9.901 | 9.901 | 0 | +0.02(+0.21%) | |
Feb 16, 2017 | 9.810 | 9.880 | 9.782 | 9.880 | 126,332 | +0.08(+0.85%) |
Feb 15, 2017 | 9.803 | 9.859 | 9.782 | 9.796 | 112,669 | -0.07(-0.71%) |
Feb 14, 2017 | 9.894 | 9.894 | 9.831 | 9.866 | 89,927 | +0.00(+0.00%) |
Feb 13, 2017 | 9.873 | 9.894 | 9.852 | 9.866 | 85,748 | -0.00(-0.02%) |
Feb 10, 2017 | 9.833 | 9.909 | 9.832 | 9.868 | 63,330 | +0.03(+0.35%) |
Feb 09, 2017 | 9.847 | 9.847 | 9.812 | 9.833 | 53,758 | -0.02(-0.21%) |
Feb 08, 2017 | 9.826 | 9.854 | 9.819 | 9.854 | 60,978 | +0.05(+0.50%) |
Feb 07, 2017 | 9.805 | 9.833 | 9.784 | 9.805 | 72,689 | -0.03(-0.28%) |
Feb 06, 2017 | 9.854 | 9.854 | 9.770 | 9.833 | 84,826 | +0.03(+0.35%) |
Feb 03, 2017 | 9.777 | 9.805 | 9.770 | 9.798 | 41,499 | +0.03(+0.35%) |
Feb 02, 2017 | 9.798 | 9.798 | 9.750 | 9.764 | 63,469 | -0.00(-0.04%) |