Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 10.34 | 10.41 | 10.30 | 10.39 | 218,476 | +0.08(+0.81%) |
Mar 30, 2017 | 10.22 | 10.31 | 10.21 | 10.31 | 178,041 | +0.09(+0.88%) |
Mar 29, 2017 | 10.20 | 10.25 | 10.19 | 10.22 | 145,421 | +0.05(+0.47%) |
Mar 28, 2017 | 10.19 | 10.20 | 10.16 | 10.17 | 184,354 | -0.01(-0.06%) |
Mar 27, 2017 | 10.10 | 10.18 | 10.10 | 10.18 | 204,843 | +0.05(+0.47%) |
Mar 24, 2017 | 10.17 | 10.25 | 10.10 | 10.13 | 263,767 | -0.06(-0.59%) |
Mar 23, 2017 | 10.16 | 10.23 | 10.14 | 10.19 | 245,299 | +0.05(+0.47%) |
Mar 22, 2017 | 10.18 | 10.22 | 10.09 | 10.14 | 194,472 | -0.01(-0.06%) |
Mar 21, 2017 | 10.28 | 10.31 | 10.13 | 10.15 | 236,238 | -0.13(-1.22%) |
Mar 20, 2017 | 10.30 | 10.36 | 10.24 | 10.27 | 169,199 | -0.02(-0.17%) |
Mar 17, 2017 | 10.27 | 10.31 | 10.22 | 10.29 | 275,506 | -0.01(-0.12%) |
Mar 16, 2017 | 10.32 | 10.37 | 10.28 | 10.30 | 214,136 | -0.03(-0.33%) |
Mar 15, 2017 | 10.22 | 10.35 | 10.21 | 10.34 | 222,730 | +0.11(+1.04%) |
Mar 14, 2017 | 10.28 | 10.28 | 10.20 | 10.23 | 151,770 | -0.05(-0.52%) |
Mar 13, 2017 | 10.27 | 10.33 | 10.25 | 10.28 | 190,574 | -0.02(-0.17%) |
Mar 10, 2017 | 10.33 | 10.35 | 10.25 | 10.30 | 198,015 | +0.03(+0.29%) |
Mar 09, 2017 | 10.36 | 10.39 | 10.25 | 10.27 | 252,054 | -0.08(-0.80%) |
Mar 08, 2017 | 10.42 | 10.48 | 10.35 | 10.35 | 290,251 | -0.09(-0.85%) |
Mar 07, 2017 | 10.44 | 10.46 | 10.38 | 10.44 | 243,566 | -0.05(-0.51%) |
Mar 06, 2017 | 10.51 | 10.57 | 10.44 | 10.50 | 216,428 | -0.07(-0.62%) |
Mar 03, 2017 | 10.48 | 10.60 | 10.47 | 10.56 | 219,306 | +0.07(+0.68%) |
Mar 02, 2017 | 10.50 | 10.59 | 10.49 | 10.49 | 299,439 | -0.01(-0.11%) |
Mar 01, 2017 | 10.53 | 10.58 | 10.45 | 10.50 | 370,108 | +0.02(+0.17%) |
Feb 28, 2017 | 10.49 | 10.50 | 10.36 | 10.48 | 379,691 | +0.01(+0.06%) |
Feb 27, 2017 | 10.32 | 10.48 | 10.29 | 10.48 | 324,321 | +0.20(+1.90%) |
Feb 24, 2017 | 10.18 | 10.29 | 10.18 | 10.28 | 203,818 | +0.07(+0.70%) |
Feb 23, 2017 | 10.18 | 10.25 | 10.15 | 10.21 | 226,037 | +0.09(+0.88%) |
Feb 22, 2017 | 10.18 | 10.22 | 10.12 | 10.12 | 211,862 | -0.05(-0.52%) |
Feb 21, 2017 | 10.10 | 10.20 | 10.10 | 10.18 | 246,404 | +0.07(+0.65%) |
Feb 17, 2017 | 10.11 | 10.11 | 10.11 | 0 | -0.04(-0.41%) | |
Feb 16, 2017 | 10.23 | 10.26 | 10.11 | 10.15 | 153,469 | -0.05(-0.45%) |
Feb 15, 2017 | 10.11 | 10.20 | 10.09 | 10.20 | 191,806 | +0.08(+0.82%) |
Feb 14, 2017 | 10.15 | 10.16 | 10.08 | 10.11 | 291,408 | -0.01(-0.06%) |
Feb 13, 2017 | 10.17 | 10.17 | 10.09 | 10.12 | 203,059 | +0.04(+0.35%) |
Feb 10, 2017 | 10.12 | 10.14 | 10.08 | 10.09 | 222,145 | +0.01(+0.06%) |
Feb 09, 2017 | 10.03 | 10.14 | 10.02 | 10.08 | 179,346 | +0.05(+0.53%) |
Feb 08, 2017 | 10.06 | 10.06 | 9.991 | 10.03 | 302,275 | -0.05(-0.53%) |
Feb 07, 2017 | 10.10 | 10.10 | 10.05 | 10.08 | 231,848 | +0.00(+0.00%) |
Feb 06, 2017 | 10.06 | 10.10 | 10.04 | 10.08 | 172,055 | +0.04(+0.41%) |
Feb 03, 2017 | 10.02 | 10.06 | 10.01 | 10.04 | 208,888 | +0.02(+0.18%) |
Feb 02, 2017 | 9.979 | 10.03 | 9.914 | 10.02 | 295,268 | +0.04(+0.35%) |
Feb 01, 2017 | 9.920 | 9.991 | 9.891 | 9.985 | 320,747 | +0.09(+0.95%) |
Jan 31, 2017 | 9.767 | 9.891 | 9.740 | 9.891 | 594,781 | +0.09(+0.96%) |
Jan 30, 2017 | 9.749 | 9.802 | 9.726 | 9.796 | 298,042 | +0.03(+0.30%) |
Jan 27, 2017 | 9.755 | 9.796 | 9.714 | 9.767 | 359,854 | +0.01(+0.12%) |
Jan 26, 2017 | 9.808 | 9.826 | 9.755 | 9.755 | 247,064 | -0.02(-0.18%) |
Jan 25, 2017 | 9.726 | 9.785 | 9.726 | 9.773 | 234,399 | +0.08(+0.79%) |
Jan 24, 2017 | 9.714 | 9.726 | 9.667 | 9.696 | 236,802 | -0.02(-0.24%) |
Jan 23, 2017 | 9.790 | 9.796 | 9.702 | 9.720 | 171,814 | -0.03(-0.30%) |
Jan 20, 2017 | 9.832 | 9.844 | 9.732 | 9.749 | 122,597 | -0.04(-0.42%) |
Jan 19, 2017 | 9.926 | 9.963 | 9.785 | 9.790 | 246,377 | -0.18(-1.77%) |
Jan 18, 2017 | 9.973 | 9.973 | 9.910 | 9.967 | 162,932 | +0.05(+0.49%) |
Jan 17, 2017 | 9.954 | 9.954 | 9.872 | 9.919 | 208,544 | -0.05(-0.53%) |
Jan 13, 2017 | 9.971 | 9.971 | 9.971 | 0 | +0.10(+1.01%) | |
Jan 12, 2017 | 9.884 | 9.895 | 9.752 | 9.872 | 294,045 | +0.01(+0.06%) |
Jan 11, 2017 | 9.983 | 9.989 | 9.837 | 9.866 | 349,554 | -0.09(-0.94%) |
Jan 10, 2017 | 9.866 | 9.977 | 9.866 | 9.960 | 368,121 | +0.12(+1.19%) |
Jan 09, 2017 | 9.708 | 9.844 | 9.699 | 9.843 | 362,558 | +0.18(+1.88%) |
Jan 06, 2017 | 9.673 | 9.690 | 9.603 | 9.661 | 270,112 | +0.04(+0.43%) |
Jan 05, 2017 | 9.620 | 9.643 | 9.526 | 9.620 | 328,115 | +0.04(+0.43%) |
Jan 04, 2017 | 9.427 | 9.603 | 9.415 | 9.579 | 669,332 | +0.17(+1.77%) |